Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.41	17.50	17.26	17.41	2,662,128	+0.06(+0.34%)
Mar 29, 2007	17.55	17.55	17.26	17.36	1,431,354	-0.04(-0.25%)
Mar 28, 2007	17.54	17.57	17.30	17.40	1,524,821	-0.39(-2.20%)
Mar 27, 2007	17.94	18.01	17.64	17.79	1,098,169	-0.25(-1.40%)
Mar 26, 2007	18.25	18.28	17.92	18.04	962,475	-0.21(-1.13%)
Mar 23, 2007	18.18	18.35	18.15	18.25	706,536	+0.02(+0.09%)
Mar 22, 2007	18.23	18.30	18.08	18.23	991,313	+0.05(+0.30%)
Mar 21, 2007	17.93	18.20	17.77	18.18	794,338	+0.26(+1.43%)
Mar 20, 2007	17.92	18.00	17.75	17.92	2,135,315	+0.00(+0.00%)
Mar 19, 2007	17.73	17.96	17.67	17.92	1,034,313	+0.22(+1.25%)
Mar 16, 2007	17.75	17.81	17.57	17.70	1,216,612	-0.01(-0.07%)
Mar 15, 2007	17.38	17.78	17.38	17.71	975,092	+0.26(+1.47%)
Mar 14, 2007	17.46	17.53	17.12	17.46	1,474,354	+0.02(+0.11%)
Mar 13, 2007	17.84	17.75	17.26	17.44	1,683,946	-0.40(-2.26%)
Mar 12, 2007	17.46	17.84	17.40	17.84	1,299,522	+0.26(+1.48%)
Mar 09, 2007	17.48	17.62	17.41	17.58	496,686	+0.19(+1.12%)
Mar 08, 2007	17.19	17.54	17.19	17.39	831,158	+0.28(+1.63%)
Mar 07, 2007	17.34	17.46	17.10	17.11	1,023,756	-0.23(-1.32%)
Mar 06, 2007	17.03	17.40	16.94	17.34	2,309,117	+0.40(+2.36%)
Mar 05, 2007	17.52	17.52	16.94	16.94	1,499,845	-0.70(-3.94%)
Mar 02, 2007	18.06	18.11	17.62	17.63	1,201,678	-0.39(-2.15%)
Mar 01, 2007	17.87	18.25	17.34	18.02	3,666,908	-0.27(-1.49%)
Feb 28, 2007	18.41	18.45	18.10	18.29	1,618,802	+0.20(+1.09%)
Feb 27, 2007	18.41	18.42	17.74	18.09	1,073,708	-0.40(-2.16%)
Feb 26, 2007	18.72	18.74	18.16	18.49	1,054,655	-0.15(-0.81%)
Feb 23, 2007	18.87	18.87	18.61	18.65	810,817	-0.22(-1.17%)
Feb 22, 2007	19.04	19.05	18.79	18.87	599,680	-0.14(-0.74%)
Feb 21, 2007	19.13	19.14	18.92	19.01	677,440	-0.13(-0.69%)
Feb 20, 2007	18.84	19.19	18.77	19.14	800,775	+0.14(+0.72%)
Feb 16, 2007	19.21	19.24	18.72	19.00	1,379,342	-0.20(-1.05%)
Feb 15, 2007	18.93	19.35	18.86	19.21	1,520,186	+0.30(+1.56%)
Feb 14, 2007	18.89	19.03	18.72	18.91	1,562,797	+0.02(+0.10%)
Feb 13, 2007	18.60	18.98	18.43	18.89	1,588,960	+0.38(+2.06%)
Feb 12, 2007	18.58	18.59	18.09	18.51	2,497,786	-0.23(-1.22%)
Feb 09, 2007	18.55	18.90	18.18	18.74	4,560,044	-0.67(-3.46%)
Feb 08, 2007	19.14	19.43	19.14	19.41	1,425,432	+0.04(+0.20%)
Feb 07, 2007	19.09	19.56	18.93	19.37	1,148,379	+0.31(+1.65%)
Feb 06, 2007	18.66	19.06	18.63	19.06	1,092,505	+0.40(+2.14%)
Feb 05, 2007	18.50	18.66	18.44	18.66	779,661	+0.17(+0.90%)
Feb 02, 2007	18.37	18.49	18.31	18.49	426,136	+0.15(+0.80%)
Feb 01, 2007	18.23	18.34	18.18	18.34	405,022	+0.12(+0.64%)
Jan 31, 2007	18.21	18.37	18.03	18.23	1,188,546	+0.02(+0.09%)
Jan 30, 2007	18.23	18.23	17.99	18.21	755,973	+0.02(+0.11%)
Jan 29, 2007	18.02	18.19	17.96	18.19	664,566	+0.17(+0.93%)
Jan 26, 2007	17.97	18.06	17.83	18.02	561,315	+0.07(+0.37%)
Jan 25, 2007	17.87	18.21	17.81	17.96	878,020	+0.16(+0.92%)
Jan 24, 2007	17.71	17.80	17.57	17.80	972,517	+0.17(+0.95%)
Jan 23, 2007	17.61	17.76	17.56	17.63	680,015	-0.06(-0.33%)
Jan 22, 2007	17.74	17.81	17.61	17.69	821,631	+0.00(+0.02%)
Jan 19, 2007	17.51	17.78	17.43	17.68	576,249	+0.09(+0.53%)
Jan 18, 2007	17.57	17.61	17.47	17.59	973,804	+0.08(+0.47%)
Jan 17, 2007	17.54	17.56	17.22	17.51	1,281,756	-0.03(-0.20%)
Jan 16, 2007	17.27	17.59	17.27	17.54	1,617,000	+0.25(+1.46%)
Jan 12, 2007	17.31	17.39	17.22	17.29	505,183	+0.02(+0.13%)
Jan 11, 2007	17.18	17.52	17.17	17.27	669,973	+0.16(+0.93%)
Jan 10, 2007	16.70	17.11	16.38	17.11	1,523,276	+0.44(+2.61%)
Jan 09, 2007	16.49	16.72	16.46	16.67	1,403,031	+0.16(+0.99%)
Jan 08, 2007	16.43	16.55	16.33	16.51	1,633,221	+0.08(+0.50%)
Jan 05, 2007	16.70	16.89	16.37	16.43	1,109,241	-0.27(-1.63%)
Jan 04, 2007	16.69	16.75	16.45	16.70	1,837,921	+0.03(+0.19%)

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.