Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	18.81	18.88	18.81	18.85	16,585	+0.05(+0.25%)
Mar 29, 2007	18.79	18.81	18.72	18.81	44,720	+0.09(+0.49%)
Mar 28, 2007	18.64	18.76	18.64	18.72	19,546	-0.08(-0.43%)
Mar 27, 2007	18.76	18.80	18.73	18.80	34,947	-0.09(-0.50%)
Mar 26, 2007	18.78	18.93	18.72	18.89	123,203	+0.04(+0.22%)
Mar 23, 2007	18.83	18.85	18.83	18.85	13,031	+0.02(+0.12%)
Mar 22, 2007	18.82	18.86	18.80	18.83	8,292	-0.08(-0.44%)
Mar 21, 2007	18.62	18.91	18.58	18.91	19,250	+0.26(+1.41%)
Mar 20, 2007	18.49	18.65	18.49	18.65	29,912	+0.15(+0.82%)
Mar 19, 2007	18.42	18.50	18.42	18.50	6,811	+0.10(+0.55%)
Mar 16, 2007	18.44	18.44	18.35	18.40	14,511	+0.08(+0.46%)
Mar 15, 2007	18.16	18.31	18.16	18.31	9,477	+0.20(+1.12%)
Mar 14, 2007	18.09	18.13	17.90	18.11	16,881	+0.07(+0.37%)
Mar 13, 2007	18.32	18.29	18.04	18.04	34,354	-0.27(-1.50%)
Mar 12, 2007	18.23	18.32	18.23	18.32	10,958	+0.10(+0.53%)
Mar 09, 2007	18.17	18.25	18.17	18.22	42,055	+0.07(+0.39%)
Mar 08, 2007	18.06	18.16	18.06	18.15	11,254	+0.06(+0.32%)
Mar 07, 2007	18.11	18.17	18.09	18.09	34,651	+0.02(+0.11%)
Mar 06, 2007	17.93	18.07	17.93	18.07	15,696	+0.27(+1.52%)
Mar 05, 2007	17.86	17.96	17.80	17.80	13,623	-0.24(-1.31%)
Mar 02, 2007	18.12	18.15	17.98	18.04	12,734	-0.08(-0.43%)
Mar 01, 2007	17.99	18.15	17.99	18.12	62,490	-0.06(-0.32%)
Feb 28, 2007	18.15	18.28	18.14	18.17	17,473	+0.19(+1.05%)
Feb 27, 2007	18.42	18.42	17.96	17.98	7,700	-0.66(-3.51%)
Feb 26, 2007	18.65	18.66	18.59	18.64	9,181	-0.01(-0.07%)
Feb 23, 2007	18.60	18.66	18.60	18.65	26,358	+0.03(+0.18%)
Feb 22, 2007	18.58	18.62	18.54	18.62	77,298	+0.06(+0.35%)
Feb 21, 2007	18.55	18.56	18.54	18.55	10,069	-0.10(-0.54%)
Feb 20, 2007	18.58	18.66	18.55	18.66	15,400	+0.04(+0.20%)
Feb 16, 2007	18.54	18.62	18.54	18.62	85,887	-0.01(-0.07%)
Feb 15, 2007	18.54	18.63	18.54	18.63	44,128	+0.11(+0.60%)
Feb 14, 2007	18.41	18.54	18.40	18.52	35,243	+0.12(+0.66%)
Feb 13, 2007	18.28	18.40	18.28	18.40	8,588	+0.19(+1.04%)
Feb 12, 2007	18.23	18.24	18.21	18.21	16,881	-0.02(-0.11%)
Feb 09, 2007	18.30	18.35	18.22	18.23	5,923	-0.08(-0.42%)
Feb 08, 2007	18.27	18.31	18.24	18.31	29,616	-0.10(-0.55%)
Feb 07, 2007	18.40	18.44	18.40	18.41	23,100	-0.02(-0.08%)
Feb 06, 2007	18.43	18.45	18.38	18.42	11,550	+0.05(+0.25%)
Feb 05, 2007	18.32	18.39	18.32	18.38	5,330	-0.04(-0.20%)
Feb 02, 2007	18.42	18.43	18.40	18.42	5,330	+0.01(+0.04%)
Feb 01, 2007	18.34	18.41	18.33	18.41	27,246	+0.07(+0.41%)
Jan 31, 2007	18.17	18.35	18.17	18.33	21,027	+0.12(+0.65%)
Jan 30, 2007	18.16	18.22	18.16	18.22	24,877	+0.05(+0.28%)
Jan 29, 2007	18.17	18.22	18.17	18.17	26,358	+0.01(+0.07%)
Jan 26, 2007	18.12	18.15	18.07	18.15	39,685	+0.07(+0.39%)
Jan 25, 2007	18.17	18.21	18.06	18.08	89,441	-0.16(-0.85%)
Jan 24, 2007	18.18	18.57	18.17	18.24	292,904	+0.07(+0.39%)
Jan 23, 2007	18.14	18.22	18.14	18.17	36,427	+0.02(+0.13%)
Jan 22, 2007	18.09	18.15	18.09	18.14	52,420	-0.03(-0.17%)
Jan 19, 2007	18.12	18.17	18.10	18.17	13,623	+0.06(+0.34%)
Jan 18, 2007	18.15	18.16	18.10	18.11	8,292	-0.01(-0.07%)
Jan 17, 2007	18.10	18.19	18.10	18.13	9,773	+0.02(+0.11%)
Jan 16, 2007	18.11	18.14	18.06	18.10	21,916	-0.00(-0.02%)
Jan 12, 2007	18.04	18.13	18.04	18.11	16,585	+0.09(+0.49%)
Jan 11, 2007	17.91	18.05	17.91	18.02	28,135	+0.09(+0.51%)
Jan 10, 2007	17.82	17.94	17.82	17.93	18,954	+0.01(+0.04%)
Jan 09, 2007	17.91	17.93	17.87	17.92	17,769	+0.01(+0.04%)
Jan 08, 2007	17.90	17.92	17.86	17.92	7,404	-0.02(-0.13%)
Jan 05, 2007	18.02	18.02	17.90	17.94	5,627	-0.16(-0.88%)
Jan 04, 2007	18.06	18.10	18.04	18.10	7,404	+0.09(+0.51%)

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.