Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.51	14.52	14.35	14.50	732,877	-0.00(-0.03%)
Mar 29, 2007	14.41	14.54	14.37	14.51	415,728	+0.17(+1.20%)
Mar 28, 2007	14.27	14.38	14.03	14.33	449,086	-0.02(-0.11%)
Mar 27, 2007	14.50	14.50	14.32	14.35	316,650	-0.26(-1.79%)
Mar 26, 2007	15.62	15.62	14.50	14.61	725,907	+0.08(+0.58%)
Mar 23, 2007	14.42	14.59	14.41	14.53	420,458	+0.12(+0.86%)
Mar 22, 2007	14.42	14.50	14.28	14.40	302,710	+0.00(+0.00%)
Mar 21, 2007	14.27	14.42	14.20	14.40	363,949	+0.12(+0.87%)
Mar 20, 2007	14.14	14.28	14.11	14.28	370,172	+0.06(+0.42%)
Mar 19, 2007	14.19	14.25	14.14	14.22	274,829	+0.08(+0.57%)
Mar 16, 2007	14.20	14.32	14.08	14.14	527,253	-0.09(-0.62%)
Mar 15, 2007	14.22	14.33	14.18	14.22	473,731	-0.02(-0.17%)
Mar 14, 2007	14.22	14.26	14.00	14.25	390,336	+0.05(+0.34%)
Mar 13, 2007	14.53	14.49	14.19	14.20	707,983	-0.33(-2.24%)
Mar 12, 2007	14.32	14.56	14.21	14.53	638,280	+0.19(+1.35%)
Mar 09, 2007	14.40	14.52	14.25	14.33	469,997	+0.01(+0.08%)
Mar 08, 2007	14.14	14.36	14.11	14.32	792,871	+0.26(+1.86%)
Mar 07, 2007	13.99	14.16	13.95	14.06	508,583	+0.04(+0.29%)
Mar 06, 2007	13.90	14.08	13.87	14.02	432,656	+0.14(+1.04%)
Mar 05, 2007	13.99	14.04	13.85	13.87	514,308	-0.22(-1.54%)
Mar 02, 2007	14.18	14.30	14.06	14.09	475,723	-0.16(-1.16%)
Mar 01, 2007	14.30	14.36	14.00	14.26	567,048	-0.14(-0.98%)
Feb 28, 2007	14.28	14.67	14.28	14.40	923,315	+0.09(+0.62%)
Feb 27, 2007	14.78	14.79	14.22	14.31	829,216	-0.70(-4.66%)
Feb 26, 2007	15.18	15.26	14.88	15.01	807,439	-0.12(-0.77%)
Feb 23, 2007	15.26	15.55	14.89	15.12	1,958,156	+0.62(+4.29%)
Feb 22, 2007	14.50	14.55	14.36	14.50	411,994	-0.02(-0.14%)
Feb 21, 2007	14.34	14.53	14.31	14.52	375,400	+0.14(+0.95%)
Feb 20, 2007	14.20	14.43	14.16	14.38	389,838	+0.11(+0.76%)
Feb 16, 2007	14.28	14.32	14.16	14.28	245,703	+0.00(+0.00%)
Feb 15, 2007	13.90	14.32	13.90	14.28	521,030	+0.02(+0.11%)
Feb 14, 2007	14.09	14.35	13.98	14.26	458,287	+0.18(+1.31%)
Feb 13, 2007	13.96	14.08	13.92	14.08	360,962	+0.07(+0.52%)
Feb 12, 2007	14.06	14.12	13.90	14.00	334,629	-0.02(-0.17%)
Feb 09, 2007	14.25	14.29	13.92	14.03	404,775	-0.20(-1.41%)
Feb 08, 2007	14.22	14.26	14.15	14.23	506,342	-0.01(-0.08%)
Feb 07, 2007	14.12	14.24	14.04	14.24	224,543	+0.11(+0.77%)
Feb 06, 2007	14.10	14.16	14.04	14.13	259,394	-0.05(-0.34%)
Feb 05, 2007	14.22	14.25	14.11	14.18	368,430	-0.08(-0.59%)
Feb 02, 2007	14.30	14.30	14.21	14.26	243,711	+0.00(+0.00%)
Feb 01, 2007	14.22	14.36	14.16	14.26	525,510	+0.12(+0.82%)
Jan 31, 2007	14.06	14.18	13.94	14.15	433,154	-0.01(-0.06%)
Jan 30, 2007	13.90	14.16	13.87	14.16	867,802	+0.25(+1.82%)
Jan 29, 2007	13.70	14.02	13.61	13.90	722,173	+0.22(+1.64%)
Jan 26, 2007	13.64	13.70	13.50	13.68	530,987	+0.06(+0.44%)
Jan 25, 2007	13.70	13.73	13.56	13.62	340,549	-0.12(-0.88%)
Jan 24, 2007	13.81	13.82	13.64	13.74	327,355	-0.10(-0.70%)
Jan 23, 2007	13.59	13.96	13.51	13.83	473,980	+0.23(+1.68%)
Jan 22, 2007	13.79	13.83	13.55	13.61	614,631	-0.16(-1.17%)
Jan 19, 2007	13.65	13.78	13.62	13.77	287,027	+0.03(+0.23%)
Jan 18, 2007	13.73	13.87	13.67	13.73	366,687	-0.00(-0.03%)
Jan 17, 2007	13.79	13.85	13.69	13.74	249,188	-0.10(-0.75%)
Jan 16, 2007	13.86	13.89	13.76	13.84	494,891	+0.06(+0.44%)
Jan 12, 2007	13.76	13.80	13.70	13.78	406,766	+0.02(+0.18%)
Jan 11, 2007	13.73	13.82	13.68	13.76	402,285	+0.09(+0.65%)
Jan 10, 2007	13.60	13.69	13.51	13.67	652,718	-0.04(-0.29%)
Jan 09, 2007	13.70	13.81	13.54	13.71	531,236	-0.07(-0.52%)
Jan 08, 2007	13.74	13.86	13.58	13.78	704,747	+0.02(+0.15%)
Jan 05, 2007	13.81	13.87	13.66	13.76	547,666	-0.11(-0.81%)
Jan 04, 2007	13.94	13.94	13.75	13.87	763,745	-0.06(-0.46%)

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.