Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.05	17.27	17.05	17.27	2,362	+0.22(+1.27%)
Mar 29, 2007	16.76	17.05	16.76	17.05	9,739	+0.21(+1.23%)
Mar 28, 2007	16.82	16.84	16.82	16.84	3,284	+0.01(+0.05%)
Mar 27, 2007	16.83	16.84	16.83	16.83	1,202	+0.28(+1.71%)
Mar 26, 2007	16.64	16.64	16.36	16.55	2,500	-0.08(-0.50%)
Mar 23, 2007	16.64	16.64	16.64	16.64	0	+0.00(+0.00%)
Mar 22, 2007	16.64	16.64	16.64	16.64	0	+0.00(+0.00%)
Mar 21, 2007	16.64	16.64	16.64	16.64	120	+0.01(+0.05%)
Mar 20, 2007	16.63	16.63	16.63	16.63	240	+0.04(+0.25%)
Mar 19, 2007	16.82	16.82	16.59	16.59	639	+0.04(+0.25%)
Mar 16, 2007	16.55	16.55	16.54	16.54	240	-0.10(-0.60%)
Mar 15, 2007	16.64	16.64	16.64	16.64	120	-0.06(-0.35%)
Mar 14, 2007	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Mar 13, 2007	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Mar 12, 2007	16.78	16.84	16.51	16.70	12,622	+0.19(+1.16%)
Mar 09, 2007	16.82	16.82	16.51	16.51	1,203	-0.31(-1.83%)
Mar 08, 2007	16.84	16.84	16.82	16.82	1,803	-0.02(-0.15%)
Mar 07, 2007	16.80	16.84	16.80	16.84	1,322	+0.21(+1.25%)
Mar 06, 2007	16.64	16.64	16.64	16.64	2,416	+0.06(+0.35%)
Mar 05, 2007	16.66	16.68	16.52	16.58	1,895	-0.02(-0.10%)
Mar 02, 2007	16.61	16.81	16.59	16.59	6,089	+0.02(+0.10%)
Mar 01, 2007	16.56	16.58	16.56	16.58	2,404	-0.02(-0.10%)
Feb 28, 2007	16.38	16.59	16.38	16.59	3,242	+0.28(+1.73%)
Feb 27, 2007	16.15	16.31	16.14	16.31	6,167	+0.05(+0.31%)
Feb 26, 2007	16.25	16.34	16.16	16.26	2,067	+0.08(+0.51%)
Feb 23, 2007	16.17	16.30	16.12	16.18	24,112	+0.37(+2.37%)
Feb 22, 2007	15.55	15.80	15.55	15.80	1,881	+0.08(+0.53%)
Feb 21, 2007	15.54	15.82	15.54	15.72	2,581	+0.03(+0.21%)
Feb 20, 2007	15.38	15.80	15.36	15.69	4,408	+0.12(+0.75%)
Feb 16, 2007	15.48	15.57	15.48	15.57	360	-0.02(-0.11%)
Feb 15, 2007	15.64	15.64	15.59	15.59	1,142	-0.22(-1.37%)
Feb 14, 2007	15.56	15.90	15.56	15.80	917	+0.20(+1.28%)
Feb 13, 2007	15.58	15.93	15.48	15.60	2,437	-0.15(-0.95%)
Feb 12, 2007	15.78	15.79	15.75	15.75	1,437	+0.07(+0.48%)
Feb 09, 2007	15.70	15.77	15.68	15.68	1,571	-0.04(-0.23%)
Feb 08, 2007	15.72	15.72	15.72	15.72	120	+0.03(+0.18%)
Feb 07, 2007	15.89	15.89	15.69	15.69	1,550	-0.15(-0.95%)
Feb 06, 2007	16.11	16.11	15.84	15.84	2,403	-0.38(-2.36%)
Feb 05, 2007	16.27	16.27	16.22	16.22	360	-0.02(-0.15%)
Feb 02, 2007	16.09	16.39	16.09	16.24	8,175	+0.15(+0.93%)
Feb 01, 2007	16.21	16.21	16.09	16.09	669	-0.12(-0.72%)
Jan 31, 2007	16.22	16.22	16.08	16.21	1,923	+0.00(+0.00%)
Jan 30, 2007	16.17	16.21	16.17	16.21	360	+0.03(+0.21%)
Jan 29, 2007	16.07	16.18	16.04	16.18	1,683	-0.01(-0.05%)
Jan 26, 2007	15.99	16.21	15.99	16.19	721	+0.10(+0.62%)
Jan 25, 2007	16.29	16.30	15.96	16.09	3,054	-0.26(-1.58%)
Jan 24, 2007	16.04	16.34	16.04	16.34	17,973	+0.38(+2.40%)
Jan 23, 2007	16.06	16.06	15.54	15.96	5,598	-0.27(-1.64%)
Jan 22, 2007	16.09	16.23	15.99	16.23	4,455	+0.17(+1.09%)
Jan 19, 2007	16.27	16.39	16.05	16.05	5,766	-0.08(-0.52%)
Jan 18, 2007	16.30	16.39	16.14	16.14	10,700	-0.17(-1.07%)
Jan 17, 2007	16.31	16.62	16.22	16.31	9,093	-0.07(-0.41%)
Jan 16, 2007	16.22	16.61	15.80	16.38	22,085	+0.16(+0.97%)
Jan 12, 2007	16.14	16.24	16.10	16.22	13,483	+0.16(+1.01%)
Jan 11, 2007	16.10	16.10	15.90	16.06	4,036	+0.09(+0.55%)
Jan 10, 2007	15.39	15.98	15.39	15.97	7,552	+0.59(+3.84%)
Jan 09, 2007	14.97	15.38	14.89	15.38	3,926	+0.17(+1.09%)
Jan 08, 2007	15.30	15.35	15.21	15.21	3,237	-0.01(-0.05%)
Jan 05, 2007	14.94	15.34	14.94	15.22	9,631	+0.46(+3.10%)
Jan 04, 2007	14.60	14.76	14.60	14.76	1,875	+0.06(+0.40%)

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.