Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	15.16	15.26	14.48	14.78	421,791	-0.33(-2.21%)
Mar 29, 2007	15.31	15.45	14.97	15.11	259,022	+0.04(+0.28%)
Mar 28, 2007	15.43	15.43	15.03	15.07	233,091	-0.39(-2.52%)
Mar 27, 2007	15.75	15.75	15.39	15.46	307,641	-0.35(-2.20%)
Mar 26, 2007	15.38	16.24	15.38	15.81	693,638	+0.40(+2.63%)
Mar 23, 2007	15.58	15.60	15.28	15.41	261,558	-0.11(-0.69%)
Mar 22, 2007	15.58	15.70	15.50	15.51	247,184	+0.08(+0.51%)
Mar 21, 2007	15.39	15.62	15.24	15.43	640,791	+0.18(+1.21%)
Mar 20, 2007	15.75	15.75	15.09	15.25	723,796	-0.56(-3.55%)
Mar 19, 2007	15.58	15.94	15.50	15.81	271,987	+0.40(+2.58%)
Mar 16, 2007	15.80	15.92	15.38	15.41	347,382	-0.38(-2.43%)
Mar 15, 2007	15.82	16.44	15.72	15.80	607,673	+0.17(+1.09%)
Mar 14, 2007	15.54	15.70	15.33	15.63	405,585	+0.15(+0.96%)
Mar 13, 2007	15.67	15.71	15.31	15.48	275,228	-0.19(-1.22%)
Mar 12, 2007	15.63	15.75	15.58	15.67	367,817	+0.01(+0.09%)
Mar 09, 2007	15.77	15.80	15.53	15.65	157,132	+0.04(+0.27%)
Mar 08, 2007	15.48	15.73	15.43	15.61	386,137	+0.28(+1.85%)
Mar 07, 2007	15.40	15.45	15.24	15.33	398,961	+0.05(+0.33%)
Mar 06, 2007	14.87	15.33	14.70	15.28	454,909	+0.54(+3.66%)
Mar 05, 2007	14.91	15.21	14.72	14.74	354,852	-0.22(-1.47%)
Mar 02, 2007	15.23	15.25	14.87	14.96	391,633	-0.23(-1.50%)
Mar 01, 2007	14.90	15.50	14.77	15.19	762,269	+0.03(+0.19%)
Feb 28, 2007	15.97	16.08	15.09	15.16	500,569	-0.30(-1.93%)
Feb 27, 2007	15.82	16.25	14.77	15.45	573,569	-1.00(-6.08%)
Feb 26, 2007	16.47	16.48	16.24	16.46	407,206	+0.14(+0.87%)
Feb 23, 2007	16.46	16.46	16.01	16.31	224,072	+0.19(+1.19%)
Feb 22, 2007	16.32	16.32	15.95	16.12	214,207	-0.11(-0.70%)
Feb 21, 2007	16.44	16.44	16.09	16.24	252,116	-0.25(-1.51%)
Feb 20, 2007	16.21	16.51	16.10	16.48	279,879	+0.31(+1.89%)
Feb 16, 2007	16.04	16.26	15.80	16.18	385,433	-0.02(-0.13%)
Feb 15, 2007	15.88	16.21	15.61	16.20	502,119	+0.46(+2.93%)
Feb 14, 2007	15.77	15.82	15.70	15.74	215,546	+0.01(+0.09%)
Feb 13, 2007	15.86	15.86	15.60	15.72	187,431	+0.03(+0.18%)
Feb 12, 2007	15.75	15.85	15.54	15.70	394,391	-0.09(-0.54%)
Feb 09, 2007	15.81	15.97	15.61	15.78	321,734	+0.06(+0.41%)
Feb 08, 2007	15.72	16.07	15.48	15.72	427,710	-0.01(-0.04%)
Feb 07, 2007	15.74	15.82	15.54	15.72	395,016	+0.06(+0.41%)
Feb 06, 2007	15.67	15.82	15.50	15.66	774,389	+0.04(+0.27%)
Feb 05, 2007	15.33	15.62	15.04	15.62	970,276	+0.84(+5.72%)
Feb 02, 2007	15.03	15.04	14.73	14.77	199,974	-0.18(-1.23%)
Feb 01, 2007	14.53	15.01	14.47	14.96	305,950	+0.50(+3.49%)
Jan 31, 2007	14.48	14.50	14.37	14.45	247,466	+0.04(+0.25%)
Jan 30, 2007	14.41	14.51	14.30	14.42	176,721	+0.04(+0.25%)
Jan 29, 2007	14.21	14.46	14.21	14.38	356,825	+0.15(+1.05%)
Jan 26, 2007	14.43	14.48	14.06	14.23	458,291	-0.12(-0.84%)
Jan 25, 2007	14.66	14.75	14.33	14.36	550,034	-0.31(-2.08%)
Jan 24, 2007	14.61	14.72	14.48	14.66	324,412	+0.21(+1.42%)
Jan 23, 2007	13.84	14.61	13.84	14.45	613,592	+0.64(+4.62%)
Jan 22, 2007	13.91	13.96	13.79	13.82	386,278	-0.07(-0.51%)
Jan 19, 2007	13.94	13.99	13.77	13.89	259,867	-0.04(-0.31%)
Jan 18, 2007	13.97	13.98	13.80	13.93	210,402	-0.03(-0.20%)
Jan 17, 2007	14.03	14.07	13.91	13.96	156,005	-0.10(-0.71%)
Jan 16, 2007	14.14	14.23	14.00	14.06	201,383	-0.06(-0.45%)
Jan 12, 2007	13.87	14.40	13.87	14.12	401,639	+0.28(+2.00%)
Jan 11, 2007	13.58	13.87	13.49	13.84	260,290	+0.27(+1.99%)
Jan 10, 2007	13.77	13.77	13.54	13.57	181,371	-0.16(-1.14%)
Jan 09, 2007	13.54	13.78	13.48	13.73	166,151	+0.20(+1.47%)
Jan 08, 2007	13.61	13.61	13.33	13.53	254,794	-0.03(-0.21%)
Jan 05, 2007	13.91	13.91	13.55	13.56	319,056	-0.36(-2.60%)
Jan 04, 2007	13.94	14.09	13.79	13.92	303,132	-0.06(-0.41%)

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.