Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.79	13.87	13.48	13.66	568,131	-0.14(-1.04%)
Mar 29, 2007	13.89	13.92	13.70	13.80	345,716	+0.02(+0.12%)
Mar 28, 2007	13.85	13.85	13.64	13.78	860,079	-0.09(-0.68%)
Mar 27, 2007	13.98	13.98	13.74	13.88	413,088	-0.18(-1.27%)
Mar 26, 2007	14.19	14.22	13.82	14.06	652,131	-0.09(-0.61%)
Mar 23, 2007	14.14	14.30	14.07	14.14	339,238	+0.06(+0.41%)
Mar 22, 2007	14.03	14.24	13.95	14.09	557,982	+0.08(+0.56%)
Mar 21, 2007	13.62	14.06	13.55	14.01	797,457	+0.38(+2.82%)
Mar 20, 2007	13.64	13.71	13.31	13.62	305,119	-0.05(-0.37%)
Mar 19, 2007	13.57	13.68	13.51	13.67	546,106	+0.24(+1.78%)
Mar 16, 2007	13.37	13.45	13.25	13.43	917,519	+0.07(+0.50%)
Mar 15, 2007	13.43	13.50	13.29	13.37	327,577	-0.09(-0.70%)
Mar 14, 2007	13.31	13.61	13.12	13.46	442,456	+0.11(+0.85%)
Mar 13, 2007	13.73	13.62	13.33	13.35	461,026	-0.38(-2.75%)
Mar 12, 2007	13.73	13.85	13.65	13.73	360,615	-0.13(-0.97%)
Mar 09, 2007	13.95	13.97	13.65	13.86	362,127	+0.05(+0.34%)
Mar 08, 2007	13.79	13.99	13.74	13.81	396,245	+0.12(+0.90%)
Mar 07, 2007	13.73	13.88	13.62	13.69	385,664	-0.06(-0.42%)
Mar 06, 2007	13.55	13.87	13.45	13.75	606,784	+0.46(+3.49%)
Mar 05, 2007	13.28	13.50	13.25	13.29	589,509	-0.12(-0.92%)
Mar 02, 2007	13.80	13.80	13.40	13.41	516,522	-0.40(-2.87%)
Mar 01, 2007	13.85	13.97	13.40	13.80	685,822	-0.09(-0.65%)
Feb 28, 2007	14.04	14.15	13.87	13.90	652,779	-0.17(-1.22%)
Feb 27, 2007	14.13	14.30	13.94	14.07	1,178,803	-0.19(-1.30%)
Feb 26, 2007	14.26	14.35	14.12	14.25	346,148	+0.00(+0.02%)
Feb 23, 2007	14.31	14.31	14.10	14.25	513,715	-0.11(-0.74%)
Feb 22, 2007	14.47	14.75	14.04	14.36	1,350,474	+0.17(+1.19%)
Feb 21, 2007	13.93	14.28	13.90	14.19	626,219	+0.25(+1.79%)
Feb 20, 2007	13.98	13.99	13.77	13.94	363,207	-0.10(-0.69%)
Feb 16, 2007	13.88	14.05	13.70	14.03	336,430	+0.16(+1.12%)
Feb 15, 2007	13.67	13.90	13.65	13.88	400,348	+0.16(+1.20%)
Feb 14, 2007	13.71	13.80	13.67	13.71	474,613	+0.01(+0.05%)
Feb 13, 2007	13.69	13.76	13.62	13.71	295,640	+0.07(+0.51%)
Feb 12, 2007	13.72	13.72	13.52	13.64	358,618	-0.05(-0.36%)
Feb 09, 2007	13.90	13.97	13.58	13.69	267,546	-0.21(-1.48%)
Feb 08, 2007	13.84	14.01	13.84	13.89	570,075	-0.07(-0.51%)
Feb 07, 2007	13.77	13.97	13.66	13.96	325,202	+0.19(+1.38%)
Feb 06, 2007	13.78	13.81	13.66	13.77	456,492	+0.06(+0.46%)
Feb 05, 2007	14.01	14.01	13.64	13.71	419,998	-0.33(-2.36%)
Feb 02, 2007	13.79	14.15	13.77	14.04	739,154	+0.25(+1.78%)
Feb 01, 2007	13.36	13.86	13.34	13.80	706,979	+0.50(+3.78%)
Jan 31, 2007	13.23	13.37	13.04	13.30	472,255	+0.01(+0.10%)
Jan 30, 2007	13.26	13.29	13.14	13.28	434,682	+0.01(+0.10%)
Jan 29, 2007	13.31	13.36	13.16	13.27	687,977	-0.04(-0.30%)
Jan 26, 2007	13.36	13.36	13.05	13.31	342,045	-0.04(-0.29%)
Jan 25, 2007	13.45	13.55	13.27	13.35	472,471	-0.14(-1.03%)
Jan 24, 2007	13.61	13.61	13.38	13.49	543,730	-0.04(-0.33%)
Jan 23, 2007	13.20	13.68	13.17	13.53	329,736	+0.30(+2.24%)
Jan 22, 2007	13.41	13.43	13.18	13.23	430,795	-0.16(-1.21%)
Jan 19, 2007	13.27	13.43	13.16	13.40	244,441	+0.16(+1.24%)
Jan 18, 2007	13.42	13.43	13.22	13.23	413,088	-0.17(-1.28%)
Jan 17, 2007	13.23	13.47	13.21	13.40	828,552	+0.17(+1.28%)
Jan 16, 2007	13.22	13.33	13.07	13.23	556,039	+0.09(+0.72%)
Jan 12, 2007	12.99	13.15	12.97	13.14	328,657	+0.10(+0.78%)
Jan 11, 2007	12.80	13.11	12.80	13.04	358,240	+0.18(+1.42%)
Jan 10, 2007	12.76	12.99	12.73	12.85	408,769	-0.02(-0.16%)
Jan 09, 2007	12.86	12.92	12.68	12.87	576,337	+0.04(+0.32%)
Jan 08, 2007	12.73	12.93	12.66	12.83	621,036	+0.10(+0.76%)
Jan 05, 2007	12.68	12.86	12.63	12.74	649,540	-0.07(-0.56%)
Jan 04, 2007	12.98	13.01	12.78	12.81	553,016	-0.22(-1.69%)

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.