Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	16.67	16.71	16.51	16.69	2,003,570	+0.04(+0.24%)
Mar 29, 2007	16.64	16.79	16.58	16.65	1,683,797	-0.10(-0.60%)
Mar 28, 2007	16.99	16.99	16.63	16.75	2,005,821	+0.10(+0.60%)
Mar 27, 2007	16.72	16.84	16.57	16.65	1,852,784	-0.22(-1.30%)
Mar 26, 2007	16.70	16.94	16.55	16.87	2,613,003	+0.37(+2.24%)
Mar 23, 2007	16.73	16.85	16.43	16.50	4,635,695	-0.40(-2.37%)
Mar 22, 2007	17.15	17.19	16.70	16.90	4,824,118	-0.31(-1.80%)
Mar 21, 2007	16.78	17.21	16.47	17.21	2,171,431	+0.58(+3.49%)
Mar 20, 2007	16.90	16.90	16.53	16.63	1,519,988	-0.02(-0.12%)
Mar 19, 2007	16.68	16.80	16.46	16.65	1,855,772	+0.06(+0.36%)
Mar 16, 2007	16.50	16.93	16.39	16.59	3,056,579	+0.24(+1.47%)
Mar 15, 2007	16.13	16.45	16.06	16.35	2,076,206	+0.49(+3.09%)
Mar 14, 2007	15.35	15.92	15.00	15.86	4,635,909	+0.27(+1.73%)
Mar 13, 2007	16.26	16.45	15.57	15.59	2,440,046	-0.81(-4.94%)
Mar 12, 2007	16.00	16.43	15.80	16.40	1,707,041	+0.37(+2.31%)
Mar 09, 2007	16.45	16.45	15.92	16.03	2,399,044	-0.19(-1.17%)
Mar 08, 2007	16.65	16.82	16.21	16.22	2,751,322	-0.11(-0.67%)
Mar 07, 2007	15.97	16.58	15.91	16.33	2,755,439	+0.36(+2.25%)
Mar 06, 2007	15.85	16.18	15.59	15.97	4,232,443	+0.75(+4.93%)
Mar 05, 2007	15.68	15.95	14.86	15.22	8,063,988	-0.93(-5.76%)
Mar 02, 2007	16.30	16.57	15.75	16.15	19,182,440	-0.39(-2.36%)
Mar 01, 2007	16.80	17.12	16.46	16.54	5,902,132	-0.75(-4.34%)
Feb 28, 2007	16.63	17.29	16.22	17.29	5,349,835	+0.84(+5.11%)
Feb 27, 2007	17.15	17.59	15.80	16.45	4,756,428	-1.31(-7.38%)
Feb 26, 2007	17.65	17.85	17.52	17.76	2,283,478	+0.30(+1.72%)
Feb 23, 2007	17.60	17.86	17.32	17.46	2,891,811	+0.11(+0.63%)
Feb 22, 2007	17.02	17.49	16.92	17.35	3,222,342	+0.35(+2.06%)
Feb 21, 2007	16.42	17.10	16.24	17.00	3,262,690	+0.63(+3.85%)
Feb 20, 2007	16.25	16.52	16.25	16.37	3,240,892	-0.05(-0.30%)
Feb 16, 2007	16.32	16.60	16.26	16.42	1,942,320	+0.02(+0.12%)
Feb 15, 2007	16.31	16.40	16.14	16.40	2,797,379	+0.16(+0.99%)
Feb 14, 2007	16.32	16.48	16.21	16.24	2,387,392	+0.05(+0.31%)
Feb 13, 2007	16.25	16.31	16.02	16.19	1,643,693	+0.19(+1.19%)
Feb 12, 2007	16.02	16.30	15.80	16.00	1,921,325	-0.15(-0.93%)
Feb 09, 2007	16.62	16.84	15.92	16.15	3,082,077	-0.34(-2.06%)
Feb 08, 2007	15.80	16.49	15.62	16.49	2,822,191	+0.72(+4.57%)
Feb 07, 2007	15.93	16.05	15.61	15.77	1,998,671	-0.17(-1.07%)
Feb 06, 2007	16.15	16.22	15.90	15.94	2,408,708	+0.09(+0.57%)
Feb 05, 2007	16.00	16.04	15.76	15.85	1,300,783	+0.10(+0.63%)
Feb 02, 2007	16.10	16.10	15.69	15.75	2,519,565	-0.43(-2.66%)
Feb 01, 2007	16.24	16.38	16.06	16.18	3,513,240	+0.26(+1.63%)
Jan 31, 2007	15.60	16.08	15.55	15.92	3,262,798	+0.35(+2.25%)
Jan 30, 2007	15.55	15.66	15.40	15.57	1,496,396	+0.17(+1.10%)
Jan 29, 2007	15.51	15.70	15.18	15.40	3,294,018	-0.15(-0.96%)
Jan 26, 2007	15.40	15.57	15.24	15.55	2,355,291	+0.19(+1.24%)
Jan 25, 2007	15.58	15.93	15.14	15.36	4,713,964	-0.13(-0.84%)
Jan 24, 2007	15.00	15.50	14.90	15.49	3,349,982	+0.26(+1.71%)
Jan 23, 2007	14.44	15.24	14.41	15.23	4,352,375	+1.15(+8.17%)
Jan 22, 2007	14.05	14.33	13.95	14.08	2,139,480	+0.09(+0.64%)
Jan 19, 2007	13.88	14.14	13.85	13.99	2,207,423	+0.21(+1.52%)
Jan 18, 2007	14.42	14.55	13.69	13.78	5,162,060	-0.58(-4.04%)
Jan 17, 2007	14.55	14.83	14.30	14.36	9,218,988	-0.15(-1.03%)
Jan 16, 2007	15.01	15.01	14.51	14.51	3,088,814	-0.27(-1.83%)
Jan 12, 2007	14.26	14.98	14.19	14.78	3,944,657	+0.71(+5.05%)
Jan 11, 2007	14.12	14.45	14.01	14.07	2,477,114	+0.02(+0.14%)
Jan 10, 2007	14.00	14.47	13.85	14.05	3,419,412	-0.17(-1.20%)
Jan 09, 2007	13.57	14.34	13.56	14.22	5,272,518	+0.63(+4.64%)
Jan 08, 2007	13.70	13.75	13.39	13.59	3,445,909	+0.06(+0.44%)
Jan 05, 2007	13.55	13.70	13.33	13.53	4,723,615	-0.42(-3.01%)
Jan 04, 2007	14.32	14.40	13.82	13.95	2,595,022	-0.48(-3.33%)

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.