Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	16.03	16.03	15.67	15.84	80,800	-0.05(-0.31%)
Mar 29, 2007	15.76	15.90	15.64	15.89	59,200	+0.14(+0.89%)
Mar 28, 2007	15.77	15.90	15.73	15.75	66,800	-0.14(-0.88%)
Mar 27, 2007	16.04	16.04	15.87	15.89	42,900	-0.27(-1.67%)
Mar 26, 2007	16.00	16.16	15.89	16.16	76,900	+0.06(+0.37%)
Mar 23, 2007	16.00	16.15	16.00	16.10	51,900	+0.10(+0.63%)
Mar 22, 2007	16.03	16.16	16.00	16.00	56,700	-0.19(-1.17%)
Mar 21, 2007	15.89	16.20	15.73	16.19	76,800	+0.31(+1.95%)
Mar 20, 2007	15.65	15.93	15.65	15.88	56,600	+0.23(+1.47%)
Mar 19, 2007	15.60	15.88	15.60	15.65	70,200	+0.14(+0.90%)
Mar 16, 2007	15.70	15.73	15.45	15.51	101,000	-0.21(-1.34%)
Mar 15, 2007	15.43	15.72	15.39	15.72	62,400	+0.18(+1.16%)
Mar 14, 2007	15.45	15.65	14.93	15.54	370,700	+0.17(+1.11%)
Mar 13, 2007	15.80	15.72	15.30	15.37	103,600	-0.43(-2.72%)
Mar 12, 2007	15.69	15.93	15.50	15.80	129,500	+0.11(+0.70%)
Mar 09, 2007	15.77	15.77	15.60	15.69	60,500	+0.00(+0.00%)
Mar 08, 2007	15.62	15.75	15.59	15.69	68,800	+0.04(+0.26%)
Mar 07, 2007	15.72	15.73	15.54	15.65	87,400	+0.03(+0.19%)
Mar 06, 2007	15.51	15.72	15.45	15.62	83,300	+0.17(+1.10%)
Mar 05, 2007	15.64	15.75	15.40	15.45	248,400	-0.25(-1.59%)
Mar 02, 2007	15.71	15.82	15.65	15.70	73,600	-0.03(-0.19%)
Mar 01, 2007	15.71	15.89	15.55	15.73	191,780	-0.16(-1.01%)
Feb 28, 2007	15.79	15.98	15.73	15.89	162,800	+0.04(+0.25%)
Feb 27, 2007	16.72	16.72	15.81	15.85	187,000	-0.52(-3.18%)
Feb 26, 2007	16.34	16.40	16.21	16.37	135,826	+0.03(+0.18%)
Feb 23, 2007	16.38	16.38	16.28	16.34	95,300	-0.10(-0.61%)
Feb 22, 2007	16.43	16.45	16.30	16.44	109,700	+0.05(+0.31%)
Feb 21, 2007	16.36	16.47	16.36	16.39	87,400	-0.07(-0.43%)
Feb 20, 2007	16.35	16.49	16.28	16.46	137,000	+0.08(+0.49%)
Feb 16, 2007	16.25	16.38	16.23	16.38	73,000	+0.04(+0.24%)
Feb 15, 2007	16.36	16.40	16.26	16.34	127,500	-0.08(-0.49%)
Feb 14, 2007	16.38	16.52	16.34	16.42	151,200	+0.10(+0.61%)
Feb 13, 2007	16.30	16.37	16.22	16.32	96,706	+0.07(+0.41%)
Feb 12, 2007	16.12	16.27	16.10	16.25	112,794	+0.01(+0.08%)
Feb 09, 2007	16.38	16.39	16.18	16.24	108,600	-0.11(-0.67%)
Feb 08, 2007	16.29	16.36	16.23	16.35	99,700	+0.02(+0.12%)
Feb 07, 2007	16.23	16.40	16.22	16.33	150,900	+0.10(+0.62%)
Feb 06, 2007	16.18	16.29	16.18	16.23	186,200	-0.02(-0.12%)
Feb 05, 2007	16.16	16.30	16.00	16.25	96,000	-0.03(-0.18%)
Feb 02, 2007	16.24	16.32	16.14	16.28	229,900	+0.05(+0.31%)
Feb 01, 2007	16.19	16.23	16.13	16.23	123,100	+0.12(+0.74%)
Jan 31, 2007	16.11	16.18	16.02	16.11	73,200	+0.00(+0.00%)
Jan 30, 2007	16.11	16.14	16.02	16.11	124,200	+0.04(+0.25%)
Jan 29, 2007	16.05	16.14	16.00	16.07	124,700	-0.02(-0.12%)
Jan 26, 2007	15.97	16.18	15.90	16.09	197,400	+0.07(+0.44%)
Jan 25, 2007	16.18	16.19	15.95	16.02	163,400	-0.22(-1.35%)
Jan 24, 2007	16.15	16.24	16.09	16.24	72,800	+0.17(+1.06%)
Jan 23, 2007	16.01	16.20	16.00	16.07	207,000	-0.01(-0.06%)
Jan 22, 2007	16.10	16.12	15.97	16.08	127,100	-0.02(-0.12%)
Jan 19, 2007	16.05	16.10	16.00	16.10	96,300	+0.01(+0.06%)
Jan 18, 2007	16.10	16.17	16.00	16.09	117,300	-0.06(-0.37%)
Jan 17, 2007	16.20	16.20	16.10	16.15	73,500	-0.07(-0.43%)
Jan 16, 2007	16.29	16.34	16.16	16.22	142,800	+0.01(+0.06%)
Jan 12, 2007	16.10	16.30	16.10	16.21	115,700	-0.02(-0.12%)
Jan 11, 2007	16.24	16.33	16.17	16.23	180,900	+0.03(+0.19%)
Jan 10, 2007	16.20	16.22	16.11	16.20	142,100	-0.05(-0.31%)
Jan 09, 2007	16.24	16.27	16.08	16.25	213,300	+0.03(+0.18%)
Jan 08, 2007	16.17	16.23	16.06	16.22	126,900	+0.00(+0.00%)
Jan 05, 2007	16.39	16.39	16.19	16.22	97,800	-0.34(-2.05%)
Jan 04, 2007	16.50	16.57	16.39	16.56	94,300	+0.11(+0.64%)

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.