Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.51	14.53	14.36	14.51	732,606	-0.00(-0.03%)
Mar 29, 2007	14.41	14.55	14.37	14.51	415,575	+0.17(+1.21%)
Mar 28, 2007	14.28	14.39	14.03	14.34	448,920	-0.02(-0.11%)
Mar 27, 2007	14.51	14.51	14.33	14.35	316,533	-0.26(-1.79%)
Mar 26, 2007	15.63	15.63	14.50	14.62	725,639	+0.08(+0.58%)
Mar 23, 2007	14.43	14.59	14.41	14.53	420,303	+0.12(+0.86%)
Mar 22, 2007	14.43	14.51	14.29	14.41	302,598	+0.00(+0.00%)
Mar 21, 2007	14.27	14.43	14.21	14.41	363,814	+0.12(+0.87%)
Mar 20, 2007	14.15	14.29	14.11	14.28	370,036	+0.06(+0.42%)
Mar 19, 2007	14.20	14.26	14.15	14.22	274,727	+0.08(+0.57%)
Mar 16, 2007	14.21	14.33	14.09	14.14	527,058	-0.09(-0.62%)
Mar 15, 2007	14.23	14.33	14.18	14.23	473,556	-0.02(-0.17%)
Mar 14, 2007	14.23	14.26	14.00	14.25	390,192	+0.05(+0.34%)
Mar 13, 2007	14.53	14.49	14.20	14.21	707,722	-0.33(-2.24%)
Mar 12, 2007	14.33	14.57	14.21	14.53	638,044	+0.19(+1.35%)
Mar 09, 2007	14.40	14.52	14.25	14.34	469,823	+0.01(+0.08%)
Mar 08, 2007	14.15	14.37	14.11	14.33	792,579	+0.26(+1.86%)
Mar 07, 2007	13.99	14.17	13.96	14.06	508,395	+0.04(+0.29%)
Mar 06, 2007	13.91	14.08	13.88	14.02	432,496	+0.14(+1.04%)
Mar 05, 2007	14.00	14.04	13.85	13.88	514,118	-0.22(-1.54%)
Mar 02, 2007	14.19	14.31	14.07	14.10	475,547	-0.16(-1.16%)
Mar 01, 2007	14.31	14.36	14.01	14.26	566,839	-0.14(-0.98%)
Feb 28, 2007	14.29	14.68	14.29	14.40	922,975	+0.09(+0.62%)
Feb 27, 2007	14.78	14.80	14.23	14.31	828,910	-0.70(-4.66%)
Feb 26, 2007	15.19	15.27	14.88	15.01	807,141	-0.12(-0.77%)
Feb 23, 2007	15.27	15.55	14.90	15.13	1,957,433	+0.62(+4.29%)
Feb 22, 2007	14.50	14.55	14.36	14.51	411,842	-0.02(-0.14%)
Feb 21, 2007	14.35	14.53	14.32	14.53	375,261	+0.14(+0.95%)
Feb 20, 2007	14.21	14.43	14.17	14.39	389,695	+0.11(+0.76%)
Feb 16, 2007	14.29	14.32	14.17	14.28	245,612	+0.00(+0.00%)
Feb 15, 2007	13.90	14.32	13.90	14.28	520,837	+0.02(+0.11%)
Feb 14, 2007	14.10	14.35	13.98	14.27	458,118	+0.18(+1.31%)
Feb 13, 2007	13.96	14.08	13.93	14.08	360,828	+0.07(+0.52%)
Feb 12, 2007	14.06	14.13	13.91	14.01	334,505	-0.02(-0.17%)
Feb 09, 2007	14.26	14.29	13.93	14.03	404,625	-0.20(-1.41%)
Feb 08, 2007	14.23	14.26	14.16	14.23	506,155	-0.01(-0.08%)
Feb 07, 2007	14.13	14.25	14.04	14.25	224,460	+0.11(+0.77%)
Feb 06, 2007	14.11	14.17	14.04	14.14	259,299	-0.05(-0.34%)
Feb 05, 2007	14.23	14.26	14.11	14.19	368,294	-0.08(-0.59%)
Feb 02, 2007	14.31	14.31	14.22	14.27	243,621	+0.00(+0.00%)
Feb 01, 2007	14.23	14.37	14.17	14.27	525,316	+0.12(+0.82%)
Jan 31, 2007	14.06	14.18	13.95	14.15	432,994	-0.01(-0.06%)
Jan 30, 2007	13.90	14.16	13.88	14.16	867,482	+0.25(+1.82%)
Jan 29, 2007	13.70	14.02	13.61	13.91	721,906	+0.22(+1.64%)
Jan 26, 2007	13.64	13.70	13.50	13.68	530,791	+0.06(+0.44%)
Jan 25, 2007	13.70	13.74	13.56	13.62	340,423	-0.12(-0.88%)
Jan 24, 2007	13.82	13.82	13.65	13.74	327,234	-0.10(-0.70%)
Jan 23, 2007	13.59	13.96	13.51	13.84	473,805	+0.23(+1.68%)
Jan 22, 2007	13.79	13.84	13.55	13.61	614,404	-0.16(-1.17%)
Jan 19, 2007	13.66	13.79	13.63	13.77	286,921	+0.03(+0.23%)
Jan 18, 2007	13.73	13.87	13.68	13.74	366,552	-0.00(-0.03%)
Jan 17, 2007	13.79	13.85	13.70	13.74	249,096	-0.10(-0.75%)
Jan 16, 2007	13.86	13.90	13.77	13.85	494,708	+0.06(+0.44%)
Jan 12, 2007	13.76	13.81	13.70	13.79	406,616	+0.02(+0.18%)
Jan 11, 2007	13.74	13.82	13.69	13.76	402,137	+0.09(+0.65%)
Jan 10, 2007	13.60	13.70	13.51	13.68	652,477	-0.04(-0.29%)
Jan 09, 2007	13.70	13.82	13.54	13.72	531,040	-0.07(-0.53%)
Jan 08, 2007	13.75	13.86	13.59	13.79	704,487	+0.02(+0.15%)
Jan 05, 2007	13.81	13.87	13.66	13.77	547,464	-0.11(-0.81%)
Jan 04, 2007	13.94	13.94	13.76	13.88	763,463	-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.