Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.22	14.33	14.19	14.27	12,811,211	+0.01(+0.09%)
Mar 29, 2007	14.27	14.32	14.14	14.25	14,848,486	+0.30(+2.14%)
Mar 28, 2007	14.04	14.07	13.89	13.95	16,310,728	-0.19(-1.36%)
Mar 27, 2007	14.18	14.21	14.05	14.15	12,473,912	-0.09(-0.61%)
Mar 26, 2007	14.29	14.29	14.08	14.23	17,245,818	-0.06(-0.44%)
Mar 23, 2007	14.31	14.37	14.21	14.30	17,862,784	+0.01(+0.04%)
Mar 22, 2007	14.43	14.45	14.25	14.29	20,647,488	+0.06(+0.44%)
Mar 21, 2007	13.95	14.25	13.82	14.23	15,981,840	+0.45(+3.25%)
Mar 20, 2007	13.63	13.82	13.57	13.78	16,571,493	-0.01(-0.09%)
Mar 19, 2007	13.82	13.84	13.72	13.79	13,644,598	+0.19(+1.42%)
Mar 16, 2007	13.64	13.71	13.56	13.60	14,414,360	+0.12(+0.88%)
Mar 15, 2007	13.29	13.52	13.26	13.48	14,245,658	+0.21(+1.55%)
Mar 14, 2007	13.19	13.30	13.03	13.28	15,011,198	+0.02(+0.14%)
Mar 13, 2007	13.46	13.51	13.21	13.26	14,721,317	-0.21(-1.53%)
Mar 12, 2007	13.45	13.54	13.42	13.46	12,204,206	-0.02(-0.14%)
Mar 09, 2007	13.57	13.62	13.45	13.48	15,129,173	-0.05(-0.37%)
Mar 08, 2007	13.47	13.65	13.46	13.53	13,684,444	+0.14(+1.07%)
Mar 07, 2007	13.34	13.50	13.31	13.39	9,684,927	+0.04(+0.28%)
Mar 06, 2007	13.35	13.39	13.23	13.35	20,450,830	+0.27(+2.05%)
Mar 05, 2007	12.94	13.26	12.93	13.08	21,741,960	-0.07(-0.57%)
Mar 02, 2007	13.21	13.29	13.13	13.16	26,479,588	-0.24(-1.81%)
Mar 01, 2007	13.21	13.44	13.09	13.40	28,858,462	-0.19(-1.37%)
Feb 28, 2007	13.56	13.65	13.42	13.59	21,395,560	-0.02(-0.18%)
Feb 27, 2007	13.92	14.01	13.38	13.61	27,692,474	-0.72(-5.04%)
Feb 26, 2007	14.23	14.33	14.16	14.33	15,759,761	+0.12(+0.83%)
Feb 23, 2007	14.18	14.29	14.16	14.22	23,616,318	+0.00(+0.00%)
Feb 22, 2007	14.22	14.23	14.13	14.22	16,549,963	-0.02(-0.17%)
Feb 21, 2007	14.19	14.30	14.15	14.24	15,727,020	-0.07(-0.48%)
Feb 20, 2007	14.33	14.36	14.23	14.31	15,446,815	-0.09(-0.65%)
Feb 16, 2007	14.28	14.45	14.27	14.40	19,635,760	+0.12(+0.87%)
Feb 15, 2007	14.26	14.34	14.21	14.28	15,233,608	-0.01(-0.09%)
Feb 14, 2007	14.00	14.32	14.00	14.29	31,395,056	+0.45(+3.24%)
Feb 13, 2007	13.66	13.89	13.66	13.84	20,597,500	+0.29(+2.11%)
Feb 12, 2007	13.57	13.59	13.49	13.56	15,552,109	+0.02(+0.18%)
Feb 09, 2007	13.66	13.69	13.46	13.53	23,189,904	-0.21(-1.50%)
Feb 08, 2007	13.63	13.76	13.58	13.74	14,755,941	+0.00(+0.00%)
Feb 07, 2007	13.75	13.79	13.66	13.74	24,961,594	-0.01(-0.09%)
Feb 06, 2007	13.82	13.84	13.65	13.75	13,577,278	-0.01(-0.09%)
Feb 05, 2007	13.79	13.83	13.71	13.76	11,386,404	+0.02(+0.18%)
Feb 02, 2007	13.61	13.77	13.60	13.74	16,404,077	-0.03(-0.23%)
Feb 01, 2007	13.77	13.84	13.72	13.77	18,364,552	+0.01(+0.09%)
Jan 31, 2007	13.61	13.79	13.55	13.76	20,062,976	+0.15(+1.10%)
Jan 30, 2007	13.48	13.64	13.46	13.61	26,784,054	+0.29(+2.15%)
Jan 29, 2007	13.31	13.42	13.28	13.32	33,045,622	-0.11(-0.83%)
Jan 26, 2007	13.27	13.46	13.23	13.43	40,095,748	+0.29(+2.23%)
Jan 25, 2007	13.41	13.42	12.98	13.14	101,717,360	+0.56(+4.45%)
Jan 24, 2007	12.52	12.72	12.45	12.58	49,554,616	+0.16(+1.30%)
Jan 23, 2007	12.31	12.49	12.29	12.42	31,733,122	+0.07(+0.55%)
Jan 22, 2007	12.45	12.49	12.33	12.35	21,718,504	-0.18(-1.44%)
Jan 19, 2007	12.27	12.58	12.27	12.53	43,077,272	+0.11(+0.85%)
Jan 18, 2007	12.39	12.44	12.29	12.42	22,747,424	+0.07(+0.55%)
Jan 17, 2007	12.39	12.46	12.34	12.35	16,854,590	+0.00(+0.00%)
Jan 16, 2007	12.34	12.45	12.32	12.35	26,541,284	+0.22(+1.85%)
Jan 12, 2007	12.06	12.17	11.97	12.13	25,160,984	+0.06(+0.52%)
Jan 11, 2007	11.99	12.16	11.96	12.07	30,597,196	+0.19(+1.62%)
Jan 10, 2007	11.89	11.90	11.74	11.88	36,064,580	-0.19(-1.55%)
Jan 09, 2007	12.20	12.21	12.05	12.06	23,830,650	-0.16(-1.32%)
Jan 08, 2007	12.32	12.33	12.19	12.22	20,329,686	-0.12(-1.01%)
Jan 05, 2007	12.39	12.43	12.26	12.35	60,118,236	-0.67(-5.16%)
Jan 04, 2007	12.77	13.07	12.76	13.02	16,231,680	+0.16(+1.26%)

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.