Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	18.36	18.44	18.26	18.37	424,927	+0.02(+0.12%)
Mar 29, 2007	18.45	18.45	18.19	18.35	154,768	+0.05(+0.27%)
Mar 28, 2007	18.36	18.39	18.24	18.30	441,869	-0.13(-0.71%)
Mar 27, 2007	18.40	18.43	18.36	18.43	622,281	+0.02(+0.11%)
Mar 26, 2007	18.51	18.51	18.31	18.41	213,837	-0.15(-0.80%)
Mar 23, 2007	18.58	18.60	18.51	18.56	357,159	+0.04(+0.20%)
Mar 22, 2007	18.53	18.53	18.42	18.52	266,037	+0.10(+0.52%)
Mar 21, 2007	18.21	18.47	18.16	18.43	435,459	+0.24(+1.31%)
Mar 20, 2007	18.02	18.19	18.02	18.19	356,243	+0.15(+0.81%)
Mar 19, 2007	18.01	18.07	17.95	18.04	222,995	+0.19(+1.08%)
Mar 16, 2007	17.89	17.97	17.80	17.85	217,042	-0.07(-0.41%)
Mar 15, 2007	17.83	17.96	17.83	17.93	316,406	+0.07(+0.40%)
Mar 14, 2007	17.76	17.86	17.53	17.85	422,180	+0.07(+0.39%)
Mar 13, 2007	18.12	18.06	17.76	17.78	311,827	-0.34(-1.88%)
Mar 12, 2007	18.02	18.14	18.01	18.12	201,474	+0.03(+0.19%)
Mar 09, 2007	18.12	18.13	17.95	18.09	220,248	+0.07(+0.36%)
Mar 08, 2007	18.01	18.08	17.94	18.02	514,675	+0.16(+0.90%)
Mar 07, 2007	17.78	17.96	17.77	17.86	450,569	+0.07(+0.39%)
Mar 06, 2007	17.68	17.87	17.64	17.79	628,233	+0.36(+2.07%)
Mar 05, 2007	17.59	17.80	17.43	17.43	1,190,988	-0.40(-2.24%)
Mar 02, 2007	18.04	18.09	17.79	17.83	373,643	-0.26(-1.44%)
Mar 01, 2007	17.85	18.21	17.75	18.09	552,497	-0.08(-0.42%)
Feb 28, 2007	18.13	18.23	17.99	18.17	365,859	+0.11(+0.63%)
Feb 27, 2007	18.29	18.47	18.05	18.05	479,417	-0.69(-3.69%)
Feb 26, 2007	18.91	18.91	18.67	18.75	230,779	-0.09(-0.50%)
Feb 23, 2007	18.84	18.85	18.75	18.84	788,955	+0.02(+0.08%)
Feb 22, 2007	18.83	18.85	18.72	18.83	248,637	+0.05(+0.24%)
Feb 21, 2007	18.68	18.79	18.66	18.78	265,579	+0.05(+0.27%)
Feb 20, 2007	18.59	18.74	18.55	18.73	159,347	+0.12(+0.65%)
Feb 16, 2007	18.59	18.62	18.53	18.61	200,558	+0.03(+0.19%)
Feb 15, 2007	18.52	18.62	18.50	18.57	427,217	+0.04(+0.22%)
Feb 14, 2007	18.43	18.54	18.39	18.53	814,437	+0.14(+0.77%)
Feb 13, 2007	18.27	18.39	18.26	18.39	519,803	+0.16(+0.86%)
Feb 12, 2007	18.32	18.32	18.16	18.23	404,849	-0.09(-0.49%)
Feb 09, 2007	18.43	18.45	18.20	18.32	464,764	-0.09(-0.50%)
Feb 08, 2007	18.38	18.45	18.31	18.41	288,474	-0.02(-0.09%)
Feb 07, 2007	18.39	18.44	18.32	18.43	444,159	+0.09(+0.48%)
Feb 06, 2007	18.34	18.36	18.25	18.34	265,121	+0.02(+0.11%)
Feb 05, 2007	18.33	18.38	18.27	18.33	338,385	+0.03(+0.18%)
Feb 02, 2007	18.31	18.33	18.24	18.29	304,501	+0.04(+0.20%)
Feb 01, 2007	18.15	18.27	18.15	18.26	310,911	+0.17(+0.97%)
Jan 31, 2007	17.89	18.14	17.89	18.08	428,590	+0.16(+0.88%)
Jan 30, 2007	17.88	17.95	17.85	17.92	407,527	+0.04(+0.24%)
Jan 29, 2007	17.81	17.92	17.78	17.88	650,212	+0.09(+0.50%)
Jan 26, 2007	17.76	17.82	17.65	17.79	480,791	+0.03(+0.16%)
Jan 25, 2007	18.01	18.01	17.72	17.76	639,223	-0.25(-1.39%)
Jan 24, 2007	17.90	18.03	17.88	18.01	718,439	+0.18(+0.99%)
Jan 23, 2007	17.71	17.92	17.71	17.84	892,897	+0.16(+0.90%)
Jan 22, 2007	17.78	17.82	17.63	17.68	511,928	-0.11(-0.63%)
Jan 19, 2007	17.62	17.79	17.60	17.79	247,264	+0.10(+0.58%)
Jan 18, 2007	17.82	17.88	17.67	17.69	304,958	-0.17(-0.95%)
Jan 17, 2007	17.84	17.94	17.80	17.86	282,064	+0.01(+0.04%)
Jan 16, 2007	17.92	17.98	17.82	17.85	311,369	-0.03(-0.18%)
Jan 12, 2007	17.78	17.88	17.74	17.88	234,442	+0.16(+0.91%)
Jan 11, 2007	17.58	17.80	17.57	17.72	693,712	+0.12(+0.69%)
Jan 10, 2007	17.35	17.60	17.34	17.60	273,364	+0.12(+0.71%)
Jan 09, 2007	17.39	17.50	17.33	17.47	429,964	+0.09(+0.53%)
Jan 08, 2007	17.36	17.46	17.28	17.38	580,154	+0.02(+0.11%)
Jan 05, 2007	17.41	17.46	17.30	17.36	528,870	-0.12(-0.69%)
Jan 04, 2007	17.38	17.55	17.34	17.48	1,645,221	+0.04(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.