Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	15.53	15.60	15.31	15.44	27,877,166	-0.04(-0.23%)
Mar 29, 2007	15.32	15.57	15.07	15.48	29,447,050	+0.06(+0.42%)
Mar 28, 2007	15.38	15.54	15.31	15.41	35,212,920	-0.04(-0.23%)
Mar 27, 2007	15.44	15.50	15.39	15.45	20,561,306	-0.04(-0.27%)
Mar 26, 2007	15.43	15.50	15.34	15.49	22,356,314	+0.03(+0.21%)
Mar 23, 2007	15.48	15.53	15.43	15.46	24,884,630	-0.06(-0.41%)
Mar 22, 2007	15.41	15.58	15.41	15.52	25,622,450	-0.00(-0.02%)
Mar 21, 2007	15.32	15.56	15.24	15.53	37,859,780	+0.21(+1.34%)
Mar 20, 2007	15.26	15.36	15.20	15.32	22,466,346	+0.09(+0.61%)
Mar 19, 2007	15.23	15.28	15.13	15.23	24,109,798	+0.04(+0.25%)
Mar 16, 2007	15.20	15.22	15.06	15.19	43,875,040	+0.04(+0.28%)
Mar 15, 2007	15.11	15.16	15.02	15.15	29,621,510	+0.01(+0.08%)
Mar 14, 2007	15.20	15.23	14.99	15.13	50,594,036	-0.01(-0.04%)
Mar 13, 2007	15.43	15.40	15.11	15.14	50,039,528	-0.29(-1.86%)
Mar 12, 2007	15.33	15.44	15.27	15.43	40,421,084	+0.12(+0.80%)
Mar 09, 2007	15.20	15.34	15.17	15.30	40,600,116	+0.14(+0.89%)
Mar 08, 2007	15.09	15.24	15.09	15.17	27,076,484	+0.13(+0.86%)
Mar 07, 2007	15.04	15.12	15.01	15.04	40,907,212	-0.06(-0.38%)
Mar 06, 2007	15.02	15.14	14.98	15.10	39,004,972	+0.21(+1.38%)
Mar 05, 2007	14.77	15.03	14.73	14.89	45,973,340	+0.13(+0.87%)
Mar 02, 2007	14.94	15.10	14.74	14.76	52,918,688	-0.20(-1.35%)
Mar 01, 2007	14.93	15.10	14.89	14.97	42,492,996	-0.05(-0.34%)
Feb 28, 2007	15.04	15.09	14.90	15.02	42,939,068	+0.09(+0.63%)
Feb 27, 2007	15.27	15.39	14.66	14.92	47,119,336	-0.43(-2.79%)
Feb 26, 2007	15.35	15.39	15.31	15.35	29,075,918	+0.15(+0.97%)
Feb 23, 2007	15.34	15.42	15.18	15.20	45,871,688	-0.01(-0.08%)
Feb 22, 2007	15.34	15.36	15.19	15.22	25,986,426	-0.09(-0.57%)
Feb 21, 2007	15.30	15.37	15.29	15.30	25,626,802	-0.06(-0.40%)
Feb 20, 2007	15.29	15.40	15.28	15.37	22,274,256	-0.04(-0.23%)
Feb 16, 2007	15.44	15.47	15.37	15.40	27,186,206	+0.01(+0.04%)
Feb 15, 2007	15.40	15.47	15.31	15.39	29,831,316	-0.01(-0.06%)
Feb 14, 2007	15.60	15.62	15.36	15.40	51,047,952	-0.11(-0.68%)
Feb 13, 2007	15.47	15.58	15.47	15.51	30,168,432	+0.09(+0.61%)
Feb 12, 2007	15.39	15.56	15.38	15.42	21,641,836	+0.05(+0.34%)
Feb 09, 2007	15.35	15.44	15.33	15.37	15,274,504	-0.03(-0.21%)
Feb 08, 2007	15.43	15.46	15.33	15.40	14,106,117	-0.05(-0.35%)
Feb 07, 2007	15.45	15.48	15.40	15.45	14,363,790	-0.01(-0.04%)
Feb 06, 2007	15.44	15.49	15.40	15.46	17,357,646	+0.05(+0.31%)
Feb 05, 2007	15.48	15.52	15.39	15.41	14,286,706	-0.11(-0.70%)
Feb 02, 2007	15.47	15.57	15.46	15.52	16,634,669	+0.04(+0.29%)
Feb 01, 2007	15.44	15.53	15.39	15.47	16,160,663	+0.07(+0.46%)
Jan 31, 2007	15.38	15.43	15.28	15.40	16,589,289	+0.02(+0.15%)
Jan 30, 2007	15.39	15.43	15.33	15.38	13,965,314	+0.03(+0.21%)
Jan 29, 2007	15.37	15.42	15.30	15.35	15,662,101	-0.04(-0.25%)
Jan 26, 2007	15.44	15.47	15.38	15.39	22,471,008	-0.04(-0.23%)
Jan 25, 2007	15.47	15.51	15.41	15.42	18,024,984	-0.06(-0.40%)
Jan 24, 2007	15.50	15.51	15.42	15.48	13,430,076	+0.00(+0.02%)
Jan 23, 2007	15.49	15.52	15.42	15.48	18,880,992	+0.03(+0.19%)
Jan 22, 2007	15.48	15.56	15.44	15.45	18,958,388	-0.07(-0.48%)
Jan 19, 2007	15.57	15.58	15.47	15.53	20,216,292	-0.03(-0.19%)
Jan 18, 2007	15.58	15.76	15.51	15.56	23,658,666	-0.08(-0.51%)
Jan 17, 2007	15.61	15.72	15.60	15.64	22,379,626	+0.03(+0.21%)
Jan 16, 2007	15.60	15.66	15.55	15.60	19,714,312	-0.02(-0.10%)
Jan 12, 2007	15.64	15.66	15.52	15.62	21,240,456	-0.06(-0.39%)
Jan 11, 2007	15.68	15.72	15.64	15.68	17,110,230	+0.02(+0.12%)
Jan 10, 2007	15.60	15.70	15.56	15.66	13,875,175	+0.02(+0.14%)
Jan 09, 2007	15.62	15.71	15.59	15.64	21,328,730	+0.01(+0.08%)
Jan 08, 2007	15.45	15.66	15.45	15.63	27,276,344	+0.10(+0.64%)
Jan 05, 2007	15.60	15.63	15.50	15.53	18,038,660	-0.11(-0.70%)
Jan 04, 2007	15.58	15.67	15.52	15.64	18,354,768	+0.01(+0.04%)

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.