Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.96	13.01	12.61	12.87	2,296,634	+0.19(+1.51%)
Mar 29, 2007	12.90	12.91	12.46	12.68	1,482,063	+0.07(+0.57%)
Mar 28, 2007	12.79	12.86	12.54	12.60	1,215,178	+0.02(+0.19%)
Mar 27, 2007	12.95	13.07	12.56	12.58	1,848,928	-0.42(-3.25%)
Mar 26, 2007	13.50	13.64	12.92	13.00	1,443,411	-0.18(-1.39%)
Mar 23, 2007	13.55	13.86	13.08	13.19	1,673,411	-0.29(-2.16%)
Mar 22, 2007	13.38	13.63	13.25	13.48	2,052,144	+0.26(+1.96%)
Mar 21, 2007	12.65	13.46	12.48	13.22	3,970,248	+0.67(+5.34%)
Mar 20, 2007	12.09	12.68	12.01	12.55	2,424,318	+0.37(+3.08%)
Mar 19, 2007	12.48	12.53	12.16	12.17	1,145,187	-0.19(-1.55%)
Mar 16, 2007	12.36	12.47	12.17	12.36	760,912	+0.02(+0.19%)
Mar 15, 2007	12.16	12.72	12.05	12.34	3,305,521	+0.17(+1.38%)
Mar 14, 2007	11.57	12.21	11.26	12.17	3,286,861	+0.56(+4.80%)
Mar 13, 2007	12.44	12.35	11.57	11.62	3,122,633	-0.82(-6.60%)
Mar 12, 2007	12.76	12.82	12.41	12.44	1,718,998	-0.29(-2.25%)
Mar 09, 2007	12.56	12.84	12.40	12.72	1,967,453	+0.02(+0.19%)
Mar 08, 2007	13.15	13.31	12.64	12.70	2,986,600	-0.30(-2.33%)
Mar 07, 2007	13.22	13.22	12.95	13.00	1,224,011	-0.36(-2.68%)
Mar 06, 2007	13.07	13.54	12.86	13.36	1,699,785	+0.69(+5.41%)
Mar 05, 2007	12.60	12.75	12.39	12.68	3,531,574	-0.45(-3.40%)
Mar 02, 2007	13.31	13.63	13.03	13.12	1,285,854	-0.19(-1.44%)
Mar 01, 2007	12.76	13.70	12.37	13.31	3,577,240	+0.08(+0.60%)
Feb 28, 2007	13.58	13.81	13.16	13.23	3,468,401	-0.32(-2.35%)
Feb 27, 2007	13.95	14.03	12.91	13.55	5,089,440	-0.93(-6.40%)
Feb 26, 2007	14.89	14.91	14.29	14.48	2,330,197	-0.19(-1.29%)
Feb 23, 2007	14.67	14.71	14.56	14.67	1,118,821	-0.13(-0.86%)
Feb 22, 2007	14.67	14.81	14.51	14.80	1,217,477	+0.10(+0.65%)
Feb 21, 2007	14.72	14.84	14.59	14.70	998,069	+0.00(+0.00%)
Feb 20, 2007	14.67	14.94	14.52	14.70	1,390,824	+0.07(+0.49%)
Feb 16, 2007	14.31	14.84	14.27	14.63	2,295,623	+0.22(+1.49%)
Feb 15, 2007	14.38	14.50	14.19	14.41	2,800,937	-0.10(-0.71%)
Feb 14, 2007	14.38	14.70	14.24	14.52	3,871,139	+0.45(+3.23%)
Feb 13, 2007	13.91	14.25	13.77	14.06	5,197,171	+0.15(+1.09%)
Feb 12, 2007	14.66	14.69	13.69	13.91	5,881,809	-0.93(-6.28%)
Feb 09, 2007	15.11	15.23	14.67	14.84	4,311,406	-0.18(-1.22%)
Feb 08, 2007	15.37	15.39	14.79	15.03	6,174,266	-0.28(-1.82%)
Feb 07, 2007	15.76	15.76	15.26	15.31	3,837,956	-0.32(-2.04%)
Feb 06, 2007	15.82	16.09	15.62	15.62	2,505,188	-0.28(-1.75%)
Feb 05, 2007	16.37	16.50	15.85	15.90	2,003,962	-0.37(-2.30%)
Feb 02, 2007	16.30	16.34	16.13	16.28	2,183,010	+0.16(+0.99%)
Feb 01, 2007	15.66	16.25	15.55	16.12	3,896,722	+0.69(+4.50%)
Jan 31, 2007	15.47	15.86	15.35	15.43	4,363,406	+0.13(+0.83%)
Jan 30, 2007	16.12	16.12	15.25	15.30	5,030,612	-0.69(-4.29%)
Jan 29, 2007	16.22	16.34	15.95	15.98	1,518,033	-0.27(-1.67%)
Jan 26, 2007	16.46	16.58	16.14	16.25	2,951,026	-0.21(-1.26%)
Jan 25, 2007	17.18	17.18	16.34	16.46	5,897,621	-0.39(-2.32%)
Jan 24, 2007	16.79	17.39	16.62	16.85	4,099,299	+0.08(+0.48%)
Jan 23, 2007	16.82	17.04	16.52	16.77	2,236,507	-0.22(-1.31%)
Jan 22, 2007	17.59	17.59	16.94	17.00	1,723,881	-0.40(-2.29%)
Jan 19, 2007	17.54	17.81	17.03	17.39	5,030,189	-0.30(-1.71%)
Jan 18, 2007	17.03	17.71	16.98	17.70	5,922,334	+0.79(+4.67%)
Jan 17, 2007	16.57	17.04	16.43	16.91	3,073,966	+0.37(+2.27%)
Jan 16, 2007	16.69	16.80	16.30	16.53	2,682,815	+0.09(+0.53%)
Jan 12, 2007	16.50	16.58	16.15	16.45	1,720,151	+0.02(+0.10%)
Jan 11, 2007	16.81	16.88	16.14	16.43	4,369,918	-0.28(-1.67%)
Jan 10, 2007	15.74	17.14	15.57	16.71	5,238,281	+0.87(+5.49%)
Jan 09, 2007	15.94	16.00	15.54	15.84	3,651,737	-0.10(-0.65%)
Jan 08, 2007	16.54	16.55	15.85	15.94	1,935,987	-0.62(-3.75%)
Jan 05, 2007	17.22	17.22	16.35	16.57	4,350,347	-0.69(-4.02%)
Jan 04, 2007	17.26	17.54	17.16	17.26	3,384,215	+0.07(+0.42%)

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.