Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	16.87	17.38	16.66	16.90	1,619,440	-0.04(-0.22%)
Mar 29, 2007	17.82	18.01	16.60	16.93	3,704,654	-1.79(-9.54%)
Mar 28, 2007	19.30	19.48	18.61	18.72	959,998	-0.80(-4.08%)
Mar 27, 2007	19.51	19.90	19.15	19.51	537,885	-0.14(-0.72%)
Mar 26, 2007	19.83	19.85	19.18	19.66	831,936	+0.19(+0.96%)
Mar 23, 2007	19.87	20.09	19.43	19.47	827,781	-0.23(-1.14%)
Mar 22, 2007	20.34	20.46	19.39	19.69	1,213,741	-0.30(-1.50%)
Mar 21, 2007	19.24	20.17	18.94	19.99	1,777,706	+0.93(+4.88%)
Mar 20, 2007	18.12	19.39	17.26	19.06	3,835,674	+1.76(+10.19%)
Mar 19, 2007	18.05	18.19	17.17	17.30	584,237	-0.38(-2.16%)
Mar 16, 2007	17.70	17.93	17.11	17.68	861,685	-0.14(-0.80%)
Mar 15, 2007	18.19	18.27	17.71	17.83	1,021,056	-0.36(-1.98%)
Mar 14, 2007	17.55	18.44	17.52	18.19	1,745,814	+0.56(+3.15%)
Mar 13, 2007	17.15	18.27	16.94	17.63	2,332,148	+0.48(+2.80%)
Mar 12, 2007	16.52	17.17	16.30	17.15	1,439,626	+1.03(+6.38%)
Mar 09, 2007	16.15	16.28	16.03	16.12	606,730	+0.16(+0.99%)
Mar 08, 2007	16.02	16.18	15.83	15.97	664,834	+0.41(+2.65%)
Mar 07, 2007	16.12	16.13	15.46	15.55	482,389	-0.42(-2.63%)
Mar 06, 2007	15.76	16.30	15.76	15.97	1,033,611	+0.59(+3.85%)
Mar 05, 2007	14.63	15.75	14.59	15.38	1,045,832	+0.35(+2.35%)
Mar 02, 2007	15.34	15.61	14.90	15.03	468,064	-0.31(-2.01%)
Mar 01, 2007	15.03	15.67	15.03	15.34	629,894	-0.32(-2.01%)
Feb 28, 2007	15.04	15.72	14.68	15.65	690,967	+0.42(+2.76%)
Feb 27, 2007	15.83	15.98	14.28	15.23	1,386,559	-1.27(-7.69%)
Feb 26, 2007	16.36	16.61	16.21	16.50	516,046	+0.09(+0.55%)
Feb 23, 2007	16.27	16.51	16.17	16.41	416,477	-0.02(-0.14%)
Feb 22, 2007	16.83	17.11	15.94	16.43	996,325	-0.50(-2.93%)
Feb 21, 2007	16.74	16.99	16.63	16.93	668,560	+0.11(+0.67%)
Feb 20, 2007	16.48	17.02	16.43	16.81	1,115,504	+0.36(+2.19%)
Feb 16, 2007	16.06	16.48	15.84	16.45	1,155,524	+0.51(+3.20%)
Feb 15, 2007	15.98	16.09	15.58	15.94	1,163,753	+0.59(+3.86%)
Feb 14, 2007	15.01	15.43	15.01	15.35	520,009	+0.38(+2.56%)
Feb 13, 2007	15.11	15.31	14.89	14.97	602,938	-0.22(-1.43%)
Feb 12, 2007	14.82	15.21	14.67	15.19	707,688	+0.34(+2.27%)
Feb 09, 2007	15.78	15.90	14.56	14.85	1,143,800	-0.83(-5.31%)
Feb 08, 2007	15.47	15.82	15.39	15.68	692,083	+0.07(+0.48%)
Feb 07, 2007	15.78	16.06	15.51	15.61	866,876	-0.20(-1.28%)
Feb 06, 2007	16.00	16.12	14.95	15.81	1,767,469	+0.00(+0.00%)
Feb 05, 2007	15.22	16.13	15.19	15.81	1,966,677	+0.85(+5.67%)
Feb 02, 2007	14.70	15.12	14.48	14.96	3,840,190	+0.71(+4.95%)
Feb 01, 2007	13.84	14.30	13.76	14.26	3,034,143	+0.43(+3.09%)
Jan 31, 2007	13.77	14.00	13.43	13.83	1,498,007	-0.13(-0.91%)
Jan 30, 2007	14.02	14.07	13.87	13.96	724,694	+0.08(+0.59%)
Jan 29, 2007	13.58	14.10	13.58	13.87	842,269	+0.46(+3.41%)
Jan 26, 2007	13.11	13.43	12.97	13.41	312,823	+0.23(+1.76%)
Jan 25, 2007	13.47	13.65	12.90	13.18	531,996	-0.32(-2.39%)
Jan 24, 2007	13.47	13.87	13.44	13.51	629,956	+0.17(+1.29%)
Jan 23, 2007	13.33	13.51	13.20	13.33	490,388	-0.06(-0.45%)
Jan 22, 2007	13.65	13.78	13.37	13.39	467,640	-0.26(-1.92%)
Jan 19, 2007	13.74	13.79	13.29	13.65	508,645	-0.17(-1.19%)
Jan 18, 2007	14.29	14.33	13.55	13.82	1,239,546	-0.41(-2.85%)
Jan 17, 2007	14.25	14.35	14.03	14.23	909,377	-0.02(-0.11%)
Jan 16, 2007	13.84	14.40	13.54	14.24	3,123,058	+0.62(+4.57%)
Jan 12, 2007	13.65	13.65	13.35	13.62	808,038	+0.02(+0.17%)
Jan 11, 2007	13.62	13.73	13.47	13.60	1,337,793	+0.17(+1.23%)
Jan 10, 2007	13.07	13.57	12.87	13.43	1,312,778	+0.50(+3.89%)
Jan 09, 2007	12.51	12.93	12.51	12.93	1,001,692	+0.51(+4.11%)
Jan 08, 2007	12.35	12.55	12.19	12.42	442,423	+0.05(+0.37%)
Jan 05, 2007	12.05	12.38	12.05	12.37	333,011	+0.26(+2.16%)
Jan 04, 2007	11.79	12.18	11.75	12.11	318,516	+0.28(+2.35%)

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.