Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	20.07	20.62	20.07	20.23	295,819	+0.16(+0.80%)
Mar 29, 2007	20.30	20.56	20.07	20.07	378,735	-0.28(-1.38%)
Mar 28, 2007	20.01	20.60	20.00	20.35	203,608	+0.35(+1.75%)
Mar 27, 2007	20.26	20.26	19.88	20.00	192,808	-0.26(-1.28%)
Mar 26, 2007	20.09	20.26	20.01	20.26	186,954	+0.20(+1.00%)
Mar 23, 2007	19.76	20.06	19.66	20.06	186,961	+0.40(+2.03%)
Mar 22, 2007	19.59	19.80	19.47	19.66	231,458	+0.07(+0.36%)
Mar 21, 2007	19.03	19.59	18.79	19.59	155,828	+0.64(+3.38%)
Mar 20, 2007	18.83	19.03	18.52	18.95	94,089	+0.20(+1.07%)
Mar 19, 2007	18.16	18.95	18.16	18.75	201,717	+0.73(+4.05%)
Mar 16, 2007	18.34	18.58	17.95	18.02	195,045	-0.33(-1.80%)
Mar 15, 2007	18.31	18.39	18.07	18.35	128,841	-0.03(-0.16%)
Mar 14, 2007	17.53	18.75	17.53	18.38	293,665	+0.68(+3.84%)
Mar 13, 2007	18.50	18.58	17.68	17.70	245,484	-0.80(-4.32%)
Mar 12, 2007	18.00	18.63	17.86	18.50	241,253	+0.48(+2.66%)
Mar 09, 2007	17.99	18.24	17.69	18.02	112,451	+0.14(+0.78%)
Mar 08, 2007	18.05	18.25	17.58	17.88	231,955	-0.09(-0.50%)
Mar 07, 2007	17.58	18.35	17.31	17.97	329,015	+0.39(+2.22%)
Mar 06, 2007	16.62	17.75	16.62	17.58	305,977	+1.06(+6.42%)
Mar 05, 2007	16.45	17.03	16.29	16.52	240,262	+0.02(+0.12%)
Mar 02, 2007	17.74	17.74	16.46	16.50	293,851	-1.28(-7.20%)
Mar 01, 2007	17.76	18.09	17.17	17.78	176,186	-0.15(-0.84%)
Feb 28, 2007	18.01	18.31	17.44	17.93	258,952	-0.09(-0.50%)
Feb 27, 2007	18.85	18.95	16.56	18.02	685,796	-1.08(-5.65%)
Feb 26, 2007	18.99	19.20	18.95	19.10	162,949	+0.25(+1.33%)
Feb 23, 2007	19.18	19.22	18.70	18.85	160,757	-0.21(-1.10%)
Feb 22, 2007	18.84	19.20	18.80	19.06	163,583	+0.27(+1.44%)
Feb 21, 2007	18.78	18.86	18.56	18.79	130,804	-0.04(-0.21%)
Feb 20, 2007	18.59	18.89	18.34	18.83	91,387	+0.20(+1.07%)
Feb 16, 2007	18.75	18.79	18.33	18.63	120,667	-0.11(-0.59%)
Feb 15, 2007	18.81	18.90	18.66	18.74	123,827	-0.03(-0.16%)
Feb 14, 2007	18.55	19.05	18.55	18.77	179,412	+0.18(+0.97%)
Feb 13, 2007	18.51	18.80	18.16	18.59	226,602	-0.05(-0.27%)
Feb 12, 2007	19.45	19.49	18.63	18.64	377,234	-0.81(-4.16%)
Feb 09, 2007	19.60	19.72	19.17	19.45	179,272	-0.08(-0.41%)
Feb 08, 2007	19.69	19.76	19.42	19.53	207,493	-0.07(-0.36%)
Feb 07, 2007	19.45	19.68	19.25	19.60	252,311	+0.22(+1.14%)
Feb 06, 2007	19.00	19.41	18.99	19.38	195,784	+0.34(+1.79%)
Feb 05, 2007	18.94	19.12	18.81	19.04	170,578	+0.04(+0.21%)
Feb 02, 2007	19.07	19.18	18.91	19.00	165,333	+0.01(+0.05%)
Feb 01, 2007	18.60	19.13	18.57	18.99	365,015	+0.57(+3.09%)
Jan 31, 2007	18.13	18.69	18.11	18.42	290,756	+0.29(+1.60%)
Jan 30, 2007	18.00	18.32	17.77	18.13	240,785	+0.31(+1.74%)
Jan 29, 2007	17.66	18.20	17.59	17.82	279,712	+0.17(+0.96%)
Jan 26, 2007	17.65	17.87	17.38	17.65	166,332	+0.06(+0.34%)
Jan 25, 2007	17.93	17.93	17.45	17.59	182,454	-0.23(-1.29%)
Jan 24, 2007	18.13	18.13	17.71	17.82	150,514	-0.23(-1.27%)
Jan 23, 2007	17.21	18.20	17.03	18.05	446,128	+0.89(+5.19%)
Jan 22, 2007	17.15	17.25	17.05	17.16	282,333	+0.05(+0.29%)
Jan 19, 2007	16.68	17.15	16.65	17.11	187,570	+0.43(+2.58%)
Jan 18, 2007	16.99	17.05	16.65	16.68	207,036	-0.23(-1.36%)
Jan 17, 2007	17.06	17.11	16.90	16.91	155,986	-0.05(-0.29%)
Jan 16, 2007	17.05	17.10	16.85	16.96	205,520	-0.07(-0.41%)
Jan 12, 2007	17.17	17.20	16.91	17.03	152,883	-0.12(-0.70%)
Jan 11, 2007	16.77	17.28	16.77	17.15	217,867	+0.21(+1.24%)
Jan 10, 2007	16.68	17.00	16.63	16.94	223,663	-0.03(-0.18%)
Jan 09, 2007	16.99	17.05	16.52	16.97	324,540	+0.03(+0.18%)
Jan 08, 2007	16.16	17.14	16.16	16.94	702,002	+0.74(+4.57%)
Jan 05, 2007	16.82	17.12	16.20	16.20	514,200	-0.50(-2.99%)
Jan 04, 2007	17.33	17.50	16.31	16.70	1,471,113	+1.60(+10.60%)

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.