Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.46	14.50	14.32	14.36	3,930,200	+0.03(+0.21%)
Mar 29, 2007	14.38	14.51	14.32	14.33	5,975,105	-0.11(-0.76%)
Mar 28, 2007	14.65	14.65	14.36	14.44	6,328,800	+0.05(+0.35%)
Mar 27, 2007	14.48	14.55	14.32	14.39	3,728,390	-0.19(-1.30%)
Mar 26, 2007	14.41	14.58	14.28	14.58	7,000,900	+0.35(+2.46%)
Mar 23, 2007	14.48	14.57	14.16	14.23	8,408,100	-0.36(-2.47%)
Mar 22, 2007	14.80	14.88	14.42	14.59	9,631,100	-0.28(-1.88%)
Mar 21, 2007	14.44	14.90	14.21	14.87	8,858,000	+0.53(+3.70%)
Mar 20, 2007	14.47	14.48	14.20	14.34	6,027,900	+0.23(+1.63%)
Mar 19, 2007	14.18	14.30	14.01	14.11	6,251,841	+0.04(+0.28%)
Mar 16, 2007	14.08	14.44	13.95	14.07	8,335,453	+0.13(+0.93%)
Mar 15, 2007	13.71	14.00	13.67	13.94	7,608,676	+0.40(+2.95%)
Mar 14, 2007	12.71	13.54	12.70	13.54	11,456,600	+0.25(+1.88%)
Mar 13, 2007	13.94	14.06	13.26	13.29	8,084,220	-0.65(-4.66%)
Mar 12, 2007	13.55	14.04	13.51	13.94	6,894,200	+0.24(+1.75%)
Mar 09, 2007	13.94	14.02	13.60	13.70	6,130,840	-0.11(-0.80%)
Mar 08, 2007	14.11	14.24	13.75	13.81	8,112,207	-0.05(-0.36%)
Mar 07, 2007	13.60	14.08	13.51	13.86	8,403,300	+0.24(+1.76%)
Mar 06, 2007	13.44	13.74	13.26	13.62	9,353,200	+0.76(+5.91%)
Mar 05, 2007	13.24	13.52	12.60	12.86	13,651,800	-0.91(-6.61%)
Mar 02, 2007	13.84	14.10	13.39	13.77	12,100,100	-0.37(-2.62%)
Mar 01, 2007	14.36	14.59	14.04	14.14	11,248,900	-0.51(-3.48%)
Feb 28, 2007	14.19	14.79	13.85	14.65	11,252,300	+0.60(+4.27%)
Feb 27, 2007	14.78	15.12	13.53	14.05	13,249,700	-1.32(-8.59%)
Feb 26, 2007	15.24	15.38	15.10	15.37	6,354,324	+0.31(+2.06%)
Feb 23, 2007	15.23	15.44	14.95	15.06	8,226,500	+0.12(+0.80%)
Feb 22, 2007	14.70	15.07	14.57	14.94	7,102,600	+0.27(+1.84%)
Feb 21, 2007	14.10	14.74	13.96	14.67	7,267,800	+0.70(+5.01%)
Feb 20, 2007	14.06	14.12	13.91	13.97	5,137,100	-0.20(-1.41%)
Feb 16, 2007	13.98	14.27	13.97	14.17	4,113,800	+0.05(+0.35%)
Feb 15, 2007	14.00	14.12	13.86	14.12	5,425,100	+0.14(+1.00%)
Feb 14, 2007	14.01	14.15	13.89	13.98	4,777,637	+0.08(+0.58%)
Feb 13, 2007	13.86	13.94	13.70	13.90	4,552,645	+0.31(+2.28%)
Feb 12, 2007	13.65	13.90	13.45	13.59	5,165,069	-0.20(-1.45%)
Feb 09, 2007	14.13	14.35	13.57	13.79	9,472,200	-0.16(-1.15%)
Feb 08, 2007	13.24	13.95	13.16	13.95	8,429,100	+0.64(+4.81%)
Feb 07, 2007	13.49	13.55	13.18	13.31	5,696,600	-0.15(-1.11%)
Feb 06, 2007	13.68	13.72	13.45	13.46	5,176,200	+0.04(+0.30%)
Feb 05, 2007	13.50	13.56	13.33	13.42	3,742,600	+0.09(+0.68%)
Feb 02, 2007	13.55	13.65	13.25	13.33	5,499,700	-0.39(-2.84%)
Feb 01, 2007	13.79	13.94	13.62	13.72	6,520,200	+0.24(+1.78%)
Jan 31, 2007	13.18	13.63	13.13	13.48	9,943,900	+0.26(+1.97%)
Jan 30, 2007	13.14	13.25	13.05	13.22	4,131,500	+0.23(+1.77%)
Jan 29, 2007	13.20	13.28	12.84	12.99	5,685,700	-0.21(-1.59%)
Jan 26, 2007	13.01	13.20	12.90	13.20	4,756,200	+0.20(+1.54%)
Jan 25, 2007	13.32	13.61	12.82	13.00	8,818,200	-0.15(-1.14%)
Jan 24, 2007	12.67	13.19	12.60	13.15	7,680,400	+0.24(+1.86%)
Jan 23, 2007	12.23	12.94	12.20	12.91	9,793,600	+0.98(+8.21%)
Jan 22, 2007	11.96	12.19	11.80	11.93	4,716,700	-0.06(-0.50%)
Jan 19, 2007	11.82	12.07	11.79	11.99	4,329,500	+0.24(+2.04%)
Jan 18, 2007	12.31	12.42	11.68	11.75	6,161,100	-0.49(-4.00%)
Jan 17, 2007	12.37	12.64	12.18	12.24	7,277,800	-0.12(-0.97%)
Jan 16, 2007	12.84	12.86	12.33	12.36	4,711,600	-0.28(-2.22%)
Jan 12, 2007	12.19	12.81	12.12	12.64	7,063,900	+0.69(+5.77%)
Jan 11, 2007	12.00	12.28	11.90	11.95	5,332,900	-0.01(-0.08%)
Jan 10, 2007	11.89	12.35	11.74	11.96	7,299,800	-0.17(-1.40%)
Jan 09, 2007	11.53	12.20	11.51	12.13	8,937,700	+0.59(+5.11%)
Jan 08, 2007	11.68	11.71	11.36	11.54	4,851,000	-0.11(-0.94%)
Jan 05, 2007	11.46	11.68	11.32	11.65	8,452,100	-0.22(-1.85%)
Jan 04, 2007	12.25	12.25	11.74	11.87	7,188,200	-0.46(-3.73%)

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.