Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	19.34	19.39	18.93	19.14	3,971,350	-0.15(-0.80%)
Mar 29, 2007	19.29	19.35	19.06	19.29	4,410,809	+0.08(+0.44%)
Mar 28, 2007	19.21	19.41	19.15	19.21	3,365,026	-0.04(-0.22%)
Mar 27, 2007	19.06	19.43	18.95	19.25	11,240,192	+0.51(+2.72%)
Mar 26, 2007	18.53	18.74	18.44	18.74	2,632,179	+0.19(+1.03%)
Mar 23, 2007	18.36	18.59	18.25	18.55	2,811,918	+0.21(+1.12%)
Mar 22, 2007	18.07	18.51	18.07	18.34	3,510,356	-0.09(-0.51%)
Mar 21, 2007	18.19	18.46	18.10	18.44	3,904,965	+0.22(+1.23%)
Mar 20, 2007	18.00	18.23	17.90	18.21	3,189,989	+0.17(+0.96%)
Mar 19, 2007	17.80	18.05	17.71	18.04	4,271,841	+0.38(+2.15%)
Mar 16, 2007	17.84	17.87	17.65	17.66	4,326,981	-0.12(-0.68%)
Mar 15, 2007	17.62	17.85	17.52	17.78	4,552,456	+0.12(+0.69%)
Mar 14, 2007	17.58	17.71	17.33	17.66	3,623,367	+0.13(+0.75%)
Mar 13, 2007	17.86	17.97	17.52	17.53	3,967,076	-0.33(-1.86%)
Mar 12, 2007	17.51	17.87	17.49	17.86	3,771,522	+0.27(+1.54%)
Mar 09, 2007	17.63	17.66	17.48	17.59	1,831,583	+0.03(+0.19%)
Mar 08, 2007	17.55	17.64	17.50	17.56	2,513,137	+0.13(+0.73%)
Mar 07, 2007	17.52	17.67	17.41	17.43	3,465,474	-0.29(-1.61%)
Mar 06, 2007	17.48	17.74	17.43	17.71	3,356,263	+0.29(+1.69%)
Mar 05, 2007	17.58	17.66	17.40	17.42	5,618,493	-0.29(-1.64%)
Mar 02, 2007	17.93	17.99	17.71	17.71	3,778,147	-0.27(-1.51%)
Mar 01, 2007	17.60	18.07	17.52	17.98	4,072,741	+0.18(+1.00%)
Feb 28, 2007	17.81	18.04	17.78	17.80	4,084,836	-0.01(-0.05%)
Feb 27, 2007	18.32	18.51	17.78	17.81	7,338,086	-0.53(-2.88%)
Feb 26, 2007	17.79	18.57	17.79	18.34	8,494,673	+0.77(+4.37%)
Feb 23, 2007	17.24	17.58	17.21	17.57	2,818,757	+0.29(+1.65%)
Feb 22, 2007	17.41	17.43	17.17	17.29	1,559,944	-0.03(-0.16%)
Feb 21, 2007	17.35	17.40	17.24	17.32	1,666,163	-0.08(-0.46%)
Feb 20, 2007	17.34	17.42	17.27	17.40	1,658,042	+0.06(+0.35%)
Feb 16, 2007	17.20	17.36	17.09	17.34	2,419,100	+0.07(+0.41%)
Feb 15, 2007	17.37	17.41	17.26	17.27	1,620,641	-0.13(-0.75%)
Feb 14, 2007	17.28	17.48	17.22	17.40	3,063,687	+0.12(+0.68%)
Feb 13, 2007	17.13	17.28	17.11	17.28	2,089,069	+0.15(+0.87%)
Feb 12, 2007	17.25	17.31	17.09	17.13	2,625,908	-0.14(-0.81%)
Feb 09, 2007	17.17	17.41	17.06	17.27	4,644,142	+0.13(+0.76%)
Feb 08, 2007	16.96	17.14	16.94	17.14	4,253,248	+0.17(+1.02%)
Feb 07, 2007	16.97	17.08	16.83	16.97	2,983,749	-0.00(-0.03%)
Feb 06, 2007	16.88	16.98	16.84	16.97	2,610,379	+0.13(+0.78%)
Feb 05, 2007	16.73	16.90	16.66	16.84	2,591,358	+0.14(+0.84%)
Feb 02, 2007	16.56	16.80	16.44	16.70	4,792,678	-0.06(-0.33%)
Feb 01, 2007	16.62	16.78	16.52	16.76	3,577,464	+0.10(+0.59%)
Jan 31, 2007	16.54	16.74	16.47	16.66	2,558,659	+0.14(+0.82%)
Jan 30, 2007	16.49	16.56	16.44	16.52	1,276,124	+0.07(+0.43%)
Jan 29, 2007	16.40	16.49	16.35	16.45	1,696,725	-0.01(-0.09%)
Jan 26, 2007	16.40	16.51	16.26	16.47	1,711,258	+0.03(+0.20%)
Jan 25, 2007	16.53	16.54	16.41	16.43	1,728,569	-0.07(-0.43%)
Jan 24, 2007	16.31	16.50	16.26	16.50	1,362,467	+0.15(+0.94%)
Jan 23, 2007	16.17	16.43	16.16	16.35	2,174,817	+0.15(+0.92%)
Jan 22, 2007	16.22	16.35	16.16	16.20	2,538,142	-0.05(-0.32%)
Jan 19, 2007	16.29	16.31	16.11	16.25	1,907,240	+0.00(+0.03%)
Jan 18, 2007	16.38	16.40	16.20	16.25	2,878,171	-0.11(-0.66%)
Jan 17, 2007	16.42	16.49	16.32	16.35	2,600,121	-0.07(-0.43%)
Jan 16, 2007	16.33	16.55	16.33	16.42	2,700,997	+0.06(+0.34%)
Jan 12, 2007	16.61	16.64	16.33	16.37	3,648,633	-0.22(-1.33%)
Jan 11, 2007	16.65	16.77	16.52	16.59	3,084,625	-0.02(-0.11%)
Jan 10, 2007	16.59	16.67	16.48	16.61	2,517,625	-0.06(-0.34%)
Jan 09, 2007	16.66	16.75	16.49	16.66	3,166,907	+0.07(+0.42%)
Jan 08, 2007	16.58	16.71	16.53	16.59	2,400,934	-0.04(-0.25%)
Jan 05, 2007	16.87	16.87	16.55	16.63	2,438,121	-0.29(-1.74%)
Jan 04, 2007	17.03	17.14	16.91	16.93	2,485,994	-0.08(-0.49%)

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.