Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.86	17.96	17.53	17.64	4,076,722	-0.13(-0.71%)
Mar 29, 2007	17.67	18.00	17.52	17.77	6,683,709	-0.13(-0.75%)
Mar 28, 2007	18.37	18.48	17.80	17.90	5,654,196	-0.40(-2.19%)
Mar 27, 2007	18.51	18.53	18.17	18.31	3,895,046	-0.30(-1.61%)
Mar 26, 2007	18.31	18.64	18.10	18.60	3,487,553	+0.40(+2.20%)
Mar 23, 2007	18.25	18.56	18.10	18.20	3,689,168	-0.06(-0.34%)
Mar 22, 2007	17.99	18.38	17.93	18.27	4,923,064	+0.46(+2.56%)
Mar 21, 2007	17.42	17.93	17.34	17.81	5,196,739	+0.48(+2.77%)
Mar 20, 2007	17.59	17.66	17.14	17.33	5,276,631	-0.18(-1.03%)
Mar 19, 2007	17.19	17.72	17.18	17.51	5,589,372	+0.59(+3.48%)
Mar 16, 2007	16.98	17.17	16.85	16.92	3,711,185	-0.07(-0.42%)
Mar 15, 2007	16.86	17.24	16.76	16.99	4,562,990	+0.13(+0.75%)
Mar 14, 2007	16.92	17.13	16.61	16.87	8,031,360	-0.12(-0.69%)
Mar 13, 2007	17.33	17.40	16.94	16.98	5,836,554	-0.35(-2.00%)
Mar 12, 2007	17.24	17.45	17.17	17.33	4,944,114	-0.11(-0.63%)
Mar 09, 2007	17.65	17.65	17.26	17.44	4,381,886	-0.08(-0.45%)
Mar 08, 2007	17.57	17.75	17.34	17.52	4,835,650	+0.04(+0.22%)
Mar 07, 2007	17.13	17.76	17.04	17.48	6,815,880	+0.30(+1.74%)
Mar 06, 2007	16.91	17.31	16.86	17.18	5,967,296	+0.36(+2.15%)
Mar 05, 2007	16.94	17.15	16.81	16.82	5,167,024	-0.31(-1.79%)
Mar 02, 2007	17.46	17.50	17.01	17.13	6,227,010	-0.38(-2.16%)
Mar 01, 2007	17.41	17.65	17.00	17.50	8,843,877	-0.02(-0.13%)
Feb 28, 2007	17.93	17.94	17.41	17.53	8,163,167	-0.46(-2.54%)
Feb 27, 2007	18.26	18.60	17.91	17.98	8,402,783	-0.90(-4.75%)
Feb 26, 2007	18.66	19.04	17.77	18.88	5,922,511	+0.40(+2.17%)
Feb 23, 2007	18.50	18.65	18.38	18.48	4,781,193	-0.02(-0.13%)
Feb 22, 2007	18.55	18.71	18.14	18.50	6,703,380	+0.01(+0.04%)
Feb 21, 2007	18.22	18.59	18.16	18.49	3,756,468	+0.24(+1.34%)
Feb 20, 2007	18.28	18.30	17.90	18.25	4,438,218	-0.22(-1.19%)
Feb 16, 2007	18.33	18.55	18.27	18.47	2,947,630	+0.23(+1.25%)
Feb 15, 2007	18.31	18.38	18.13	18.24	3,206,397	-0.17(-0.94%)
Feb 14, 2007	18.42	18.64	18.31	18.42	3,506,575	+0.00(+0.00%)
Feb 13, 2007	18.34	18.56	18.33	18.42	2,996,294	+0.15(+0.82%)
Feb 12, 2007	18.27	18.36	18.12	18.27	4,444,660	-0.16(-0.85%)
Feb 09, 2007	18.67	18.75	18.29	18.42	3,908,243	-0.18(-0.97%)
Feb 08, 2007	18.57	18.76	18.16	18.60	5,937,649	-0.03(-0.17%)
Feb 07, 2007	18.84	19.00	18.46	18.64	5,899,478	-0.17(-0.92%)
Feb 06, 2007	19.15	19.19	18.54	18.81	5,341,738	-0.30(-1.56%)
Feb 05, 2007	19.27	19.57	19.10	19.11	4,581,493	+0.00(+0.00%)
Feb 02, 2007	19.01	19.31	18.71	19.11	5,347,148	+0.16(+0.83%)
Feb 01, 2007	19.05	19.45	18.78	18.95	7,198,417	-0.04(-0.21%)
Jan 31, 2007	19.00	19.31	18.67	18.99	5,518,578	-0.02(-0.08%)
Jan 30, 2007	18.43	19.09	18.43	19.00	4,413,020	+0.53(+2.89%)
Jan 29, 2007	18.19	18.64	18.19	18.47	3,316,140	+0.22(+1.21%)
Jan 26, 2007	18.42	18.59	18.20	18.25	3,459,732	-0.01(-0.04%)
Jan 25, 2007	18.78	18.78	18.08	18.26	4,388,888	-0.58(-3.09%)
Jan 24, 2007	18.93	19.08	18.60	18.84	5,165,660	-0.14(-0.75%)
Jan 23, 2007	18.68	19.25	18.68	18.98	5,094,148	+0.30(+1.60%)
Jan 22, 2007	18.65	18.97	18.59	18.68	6,711,853	+0.12(+0.64%)
Jan 19, 2007	18.05	18.62	17.91	18.56	4,545,431	+0.69(+3.87%)
Jan 18, 2007	18.16	18.40	17.79	17.87	4,478,872	-0.21(-1.17%)
Jan 17, 2007	18.12	18.42	17.98	18.08	4,499,192	-0.05(-0.26%)
Jan 16, 2007	18.22	18.51	17.89	18.13	4,895,627	-0.17(-0.90%)
Jan 12, 2007	17.64	18.37	17.59	18.30	5,815,398	+0.83(+4.77%)
Jan 11, 2007	17.27	18.16	17.23	17.46	7,820,256	+0.11(+0.63%)
Jan 10, 2007	17.16	17.61	17.09	17.35	6,511,856	-0.01(-0.04%)
Jan 09, 2007	16.92	17.61	16.83	17.36	8,073,863	+0.24(+1.42%)
Jan 08, 2007	17.42	17.61	17.07	17.12	6,768,815	-0.13(-0.73%)
Jan 05, 2007	17.22	17.40	16.94	17.24	5,772,459	+0.15(+0.87%)
Jan 04, 2007	17.00	17.39	16.82	17.09	10,057,454	-0.17(-0.96%)

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.