Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.59	14.61	14.44	14.59	728,663	-0.00(-0.03%)
Mar 29, 2007	14.49	14.63	14.45	14.59	413,338	+0.17(+1.20%)
Mar 28, 2007	14.36	14.47	14.11	14.42	446,504	-0.02(-0.11%)
Mar 27, 2007	14.59	14.59	14.41	14.43	314,829	-0.26(-1.79%)
Mar 26, 2007	15.71	15.71	14.58	14.69	721,732	+0.08(+0.58%)
Mar 23, 2007	14.50	14.67	14.49	14.61	418,040	+0.13(+0.86%)
Mar 22, 2007	14.50	14.59	14.36	14.48	300,969	+0.00(+0.00%)
Mar 21, 2007	14.35	14.50	14.28	14.48	361,856	+0.13(+0.87%)
Mar 20, 2007	14.23	14.36	14.19	14.36	368,044	+0.06(+0.42%)
Mar 19, 2007	14.27	14.33	14.22	14.30	273,248	+0.08(+0.57%)
Mar 16, 2007	14.29	14.40	14.17	14.22	524,221	-0.09(-0.62%)
Mar 15, 2007	14.30	14.41	14.26	14.31	471,007	-0.02(-0.17%)
Mar 14, 2007	14.30	14.34	14.08	14.33	388,092	+0.05(+0.34%)
Mar 13, 2007	14.61	14.57	14.27	14.28	703,912	-0.33(-2.24%)
Mar 12, 2007	14.41	14.65	14.29	14.61	634,610	+0.19(+1.35%)
Mar 09, 2007	14.48	14.60	14.33	14.42	467,294	+0.01(+0.08%)
Mar 08, 2007	14.22	14.45	14.19	14.40	788,312	+0.26(+1.86%)
Mar 07, 2007	14.07	14.24	14.03	14.14	505,658	+0.04(+0.29%)
Mar 06, 2007	13.98	14.16	13.96	14.10	430,168	+0.15(+1.04%)
Mar 05, 2007	14.07	14.12	13.93	13.96	511,351	-0.22(-1.54%)
Mar 02, 2007	14.26	14.38	14.14	14.17	472,987	-0.17(-1.15%)
Mar 01, 2007	14.39	14.44	14.08	14.34	563,788	-0.14(-0.98%)
Feb 28, 2007	14.36	14.76	14.36	14.48	918,006	+0.09(+0.62%)
Feb 27, 2007	14.86	14.88	14.30	14.39	824,448	-0.70(-4.66%)
Feb 26, 2007	15.27	15.35	14.96	15.09	802,796	-0.12(-0.77%)
Feb 23, 2007	15.35	15.64	14.98	15.21	1,946,896	+0.63(+4.29%)
Feb 22, 2007	14.58	14.63	14.44	14.59	409,625	-0.02(-0.14%)
Feb 21, 2007	14.42	14.61	14.40	14.61	373,241	+0.14(+0.95%)
Feb 20, 2007	14.28	14.51	14.25	14.47	387,597	+0.11(+0.76%)
Feb 16, 2007	14.37	14.40	14.25	14.36	244,290	+0.00(+0.00%)
Feb 15, 2007	13.98	14.40	13.98	14.36	518,033	+0.02(+0.11%)
Feb 14, 2007	14.17	14.43	14.06	14.34	455,652	+0.19(+1.31%)
Feb 13, 2007	14.04	14.16	14.00	14.16	358,886	+0.07(+0.52%)
Feb 12, 2007	14.14	14.20	13.98	14.08	332,704	-0.02(-0.17%)
Feb 09, 2007	14.33	14.37	14.00	14.11	402,447	-0.20(-1.41%)
Feb 08, 2007	14.31	14.34	14.23	14.31	503,430	-0.01(-0.08%)
Feb 07, 2007	14.20	14.32	14.12	14.32	223,252	+0.11(+0.77%)
Feb 06, 2007	14.18	14.24	14.12	14.21	257,903	-0.05(-0.34%)
Feb 05, 2007	14.30	14.33	14.19	14.26	366,311	-0.08(-0.59%)
Feb 02, 2007	14.38	14.39	14.29	14.35	242,310	+0.00(+0.00%)
Feb 01, 2007	14.30	14.44	14.25	14.35	522,489	+0.12(+0.82%)
Jan 31, 2007	14.14	14.26	14.02	14.23	430,663	-0.01(-0.06%)
Jan 30, 2007	13.98	14.24	13.96	14.24	862,812	+0.25(+1.82%)
Jan 29, 2007	13.78	14.10	13.68	13.98	718,020	+0.23(+1.64%)
Jan 26, 2007	13.72	13.78	13.58	13.76	527,934	+0.06(+0.44%)
Jan 25, 2007	13.78	13.81	13.64	13.70	338,590	-0.12(-0.88%)
Jan 24, 2007	13.89	13.90	13.72	13.82	325,472	-0.10(-0.70%)
Jan 23, 2007	13.67	14.04	13.59	13.91	471,254	+0.23(+1.68%)
Jan 22, 2007	13.87	13.91	13.63	13.68	611,096	-0.16(-1.17%)
Jan 19, 2007	13.73	13.86	13.70	13.85	285,376	+0.03(+0.23%)
Jan 18, 2007	13.81	13.95	13.75	13.81	364,579	-0.00(-0.03%)
Jan 17, 2007	13.87	13.93	13.77	13.82	247,755	-0.11(-0.75%)
Jan 16, 2007	13.94	13.98	13.84	13.92	492,045	+0.06(+0.44%)
Jan 12, 2007	13.84	13.88	13.78	13.86	404,427	+0.02(+0.18%)
Jan 11, 2007	13.81	13.90	13.76	13.84	399,972	+0.09(+0.65%)
Jan 10, 2007	13.68	13.77	13.58	13.75	648,965	-0.04(-0.29%)
Jan 09, 2007	13.78	13.89	13.62	13.79	528,181	-0.07(-0.52%)
Jan 08, 2007	13.82	13.94	13.66	13.86	700,694	+0.02(+0.15%)
Jan 05, 2007	13.89	13.95	13.74	13.84	544,517	-0.11(-0.81%)
Jan 04, 2007	14.02	14.02	13.83	13.96	759,354	-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.