Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	16.62	17.12	16.41	16.65	1,643,797	-0.04(-0.22%)
Mar 29, 2007	17.56	17.74	16.36	16.68	3,760,374	-1.76(-9.54%)
Mar 28, 2007	19.02	19.20	18.33	18.44	974,437	-0.78(-4.08%)
Mar 27, 2007	19.22	19.61	18.87	19.23	545,975	-0.14(-0.72%)
Mar 26, 2007	19.54	19.56	18.90	19.37	844,448	+0.18(+0.96%)
Mar 23, 2007	19.57	19.79	19.14	19.18	840,231	-0.22(-1.14%)
Mar 22, 2007	20.04	20.16	19.11	19.40	1,231,996	-0.30(-1.50%)
Mar 21, 2007	18.95	19.88	18.66	19.70	1,804,444	+0.92(+4.88%)
Mar 20, 2007	17.85	19.11	17.00	18.78	3,893,364	+1.74(+10.19%)
Mar 19, 2007	17.78	17.92	16.92	17.05	593,024	-0.38(-2.16%)
Mar 16, 2007	17.44	17.67	16.85	17.42	874,645	-0.14(-0.80%)
Mar 15, 2007	17.92	18.00	17.45	17.56	1,036,413	-0.35(-1.98%)
Mar 14, 2007	17.29	18.17	17.26	17.92	1,772,072	+0.55(+3.15%)
Mar 13, 2007	16.90	18.00	16.69	17.37	2,367,225	+0.47(+2.80%)
Mar 12, 2007	16.28	16.91	16.05	16.90	1,461,279	+1.01(+6.37%)
Mar 09, 2007	15.91	16.04	15.80	15.88	615,856	+0.16(+0.99%)
Mar 08, 2007	15.78	15.94	15.60	15.73	674,834	+0.41(+2.65%)
Mar 07, 2007	15.88	15.89	15.23	15.32	489,645	-0.41(-2.63%)
Mar 06, 2007	15.52	16.06	15.52	15.74	1,049,157	+0.58(+3.85%)
Mar 05, 2007	14.41	15.51	14.38	15.15	1,061,562	+0.35(+2.35%)
Mar 02, 2007	15.11	15.37	14.68	14.81	475,104	-0.30(-2.01%)
Mar 01, 2007	14.81	15.43	14.81	15.11	639,368	-0.31(-2.01%)
Feb 28, 2007	14.82	15.49	14.46	15.42	701,360	+0.41(+2.76%)
Feb 27, 2007	15.60	15.74	14.07	15.00	1,407,413	-1.25(-7.69%)
Feb 26, 2007	16.12	16.36	15.97	16.25	523,808	+0.09(+0.55%)
Feb 23, 2007	16.03	16.26	15.93	16.17	422,741	-0.02(-0.14%)
Feb 22, 2007	16.58	16.85	15.71	16.19	1,011,310	-0.49(-2.93%)
Feb 21, 2007	16.49	16.73	16.38	16.68	678,615	+0.11(+0.67%)
Feb 20, 2007	16.24	16.76	16.19	16.56	1,132,281	+0.35(+2.19%)
Feb 16, 2007	15.83	16.24	15.60	16.21	1,172,903	+0.50(+3.20%)
Feb 15, 2007	15.74	15.85	15.34	15.71	1,181,256	+0.58(+3.86%)
Feb 14, 2007	14.79	15.20	14.79	15.12	527,830	+0.38(+2.56%)
Feb 13, 2007	14.89	15.08	14.67	14.75	612,007	-0.21(-1.43%)
Feb 12, 2007	14.60	14.98	14.45	14.96	718,332	+0.33(+2.27%)
Feb 09, 2007	15.54	15.66	14.34	14.63	1,161,003	-0.82(-5.31%)
Feb 08, 2007	15.24	15.59	15.16	15.45	702,492	+0.07(+0.48%)
Feb 07, 2007	15.54	15.82	15.28	15.37	879,914	-0.20(-1.28%)
Feb 06, 2007	15.77	15.88	14.72	15.57	1,794,052	+0.00(+0.00%)
Feb 05, 2007	15.00	15.89	14.97	15.57	1,996,257	+0.84(+5.67%)
Feb 02, 2007	14.49	14.89	14.27	14.74	3,897,948	+0.69(+4.95%)
Feb 01, 2007	13.63	14.09	13.56	14.04	3,079,777	+0.42(+3.09%)
Jan 31, 2007	13.56	13.79	13.23	13.62	1,520,538	-0.13(-0.91%)
Jan 30, 2007	13.81	13.86	13.67	13.75	735,593	+0.08(+0.59%)
Jan 29, 2007	13.38	13.89	13.38	13.67	854,937	+0.45(+3.41%)
Jan 26, 2007	12.92	13.23	12.78	13.22	317,528	+0.23(+1.76%)
Jan 25, 2007	13.28	13.45	12.71	12.99	539,998	-0.32(-2.39%)
Jan 24, 2007	13.27	13.67	13.24	13.30	639,431	+0.17(+1.29%)
Jan 23, 2007	13.13	13.30	13.01	13.13	497,763	-0.06(-0.45%)
Jan 22, 2007	13.45	13.58	13.17	13.19	474,673	-0.26(-1.92%)
Jan 19, 2007	13.53	13.59	13.09	13.45	516,295	-0.16(-1.19%)
Jan 18, 2007	14.08	14.12	13.35	13.62	1,258,190	-0.40(-2.85%)
Jan 17, 2007	14.04	14.14	13.82	14.01	923,054	-0.01(-0.11%)
Jan 16, 2007	13.63	14.18	13.33	14.03	3,170,030	+0.61(+4.57%)
Jan 12, 2007	13.45	13.45	13.16	13.42	820,191	+0.02(+0.17%)
Jan 11, 2007	13.42	13.53	13.28	13.39	1,357,914	+0.16(+1.23%)
Jan 10, 2007	12.88	13.37	12.68	13.23	1,332,523	+0.50(+3.89%)
Jan 09, 2007	12.32	12.74	12.32	12.74	1,016,758	+0.50(+4.11%)
Jan 08, 2007	12.17	12.37	12.01	12.23	449,077	+0.05(+0.37%)
Jan 05, 2007	11.87	12.20	11.87	12.19	338,019	+0.26(+2.16%)
Jan 04, 2007	11.61	12.00	11.58	11.93	323,307	+0.27(+2.35%)

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.