Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.79	14.89	14.47	14.60	52,400	-0.03(-0.21%)
Mar 29, 2007	14.86	14.86	14.50	14.63	77,200	-0.10(-0.68%)
Mar 28, 2007	15.00	15.08	14.50	14.73	158,900	-0.10(-0.67%)
Mar 27, 2007	15.00	15.15	14.80	14.83	79,000	-0.16(-1.07%)
Mar 26, 2007	14.85	15.07	14.84	14.99	57,100	+0.19(+1.28%)
Mar 23, 2007	14.99	14.99	14.80	14.80	64,900	-0.18(-1.20%)
Mar 22, 2007	14.98	14.99	14.77	14.98	79,000	+0.04(+0.27%)
Mar 21, 2007	14.59	14.94	14.36	14.94	131,600	+0.45(+3.11%)
Mar 20, 2007	14.59	14.70	14.41	14.49	125,800	+0.04(+0.28%)
Mar 19, 2007	14.83	14.90	14.45	14.45	105,500	-0.27(-1.83%)
Mar 16, 2007	14.84	15.30	14.52	14.72	167,700	+0.11(+0.75%)
Mar 15, 2007	14.20	14.76	14.13	14.61	171,200	+0.41(+2.89%)
Mar 14, 2007	13.85	14.24	13.46	14.20	225,900	+0.29(+2.08%)
Mar 13, 2007	14.55	14.66	13.88	13.91	137,100	-0.64(-4.40%)
Mar 12, 2007	14.47	14.82	13.75	14.55	261,900	-0.25(-1.69%)
Mar 09, 2007	15.17	15.23	14.68	14.80	82,600	-0.03(-0.20%)
Mar 08, 2007	15.03	15.33	14.79	14.83	161,600	+0.04(+0.27%)
Mar 07, 2007	14.64	15.08	14.53	14.79	167,100	+0.28(+1.93%)
Mar 06, 2007	14.12	14.62	14.11	14.51	219,300	+0.53(+3.79%)
Mar 05, 2007	14.00	14.25	12.79	13.98	374,000	-0.64(-4.38%)
Mar 02, 2007	14.52	15.00	14.37	14.62	249,900	-0.48(-3.18%)
Mar 01, 2007	16.00	16.02	14.50	15.10	502,625	-0.97(-6.04%)
Feb 28, 2007	16.31	16.82	16.00	16.07	354,900	-0.25(-1.53%)
Feb 27, 2007	16.27	17.22	16.00	16.32	451,800	-0.41(-2.45%)
Feb 26, 2007	16.42	17.24	16.36	16.73	446,931	+0.65(+4.06%)
Feb 23, 2007	16.62	17.00	15.78	16.08	302,300	-0.12(-0.76%)
Feb 22, 2007	15.75	16.29	15.50	16.20	336,500	+0.50(+3.18%)
Feb 21, 2007	15.25	15.88	14.82	15.70	486,700	+0.78(+5.23%)
Feb 20, 2007	13.64	15.00	13.50	14.92	426,100	+1.52(+11.34%)
Feb 16, 2007	13.53	13.53	13.25	13.40	96,700	-0.14(-1.03%)
Feb 15, 2007	13.26	13.67	13.21	13.54	165,100	+0.24(+1.80%)
Feb 14, 2007	13.25	13.40	13.10	13.30	105,035	+0.15(+1.14%)
Feb 13, 2007	13.20	13.35	13.10	13.15	53,305	+0.07(+0.54%)
Feb 12, 2007	13.13	13.25	13.00	13.08	113,800	-0.14(-1.06%)
Feb 09, 2007	13.20	13.50	13.20	13.22	122,900	+0.15(+1.15%)
Feb 08, 2007	13.18	13.30	13.05	13.07	147,000	-0.01(-0.08%)
Feb 07, 2007	13.26	13.37	12.95	13.08	189,000	-0.07(-0.53%)
Feb 06, 2007	13.21	13.49	13.11	13.15	107,800	+0.09(+0.69%)
Feb 05, 2007	12.71	13.39	12.70	13.06	207,100	+0.44(+3.49%)
Feb 02, 2007	12.55	12.65	12.30	12.62	127,700	+0.02(+0.16%)
Feb 01, 2007	12.46	12.64	12.24	12.60	176,000	+0.41(+3.36%)
Jan 31, 2007	11.66	12.22	11.63	12.19	140,800	+0.31(+2.61%)
Jan 30, 2007	11.41	11.89	11.10	11.88	271,700	+0.64(+5.69%)
Jan 29, 2007	11.68	11.88	11.02	11.24	224,100	-0.54(-4.58%)
Jan 26, 2007	12.03	12.05	11.75	11.78	85,300	-0.26(-2.16%)
Jan 25, 2007	12.39	12.43	11.95	12.04	138,400	+0.01(+0.08%)
Jan 24, 2007	12.19	12.21	11.93	12.03	120,700	-0.15(-1.23%)
Jan 23, 2007	12.00	12.34	12.00	12.18	112,800	+0.43(+3.66%)
Jan 22, 2007	11.70	11.95	11.68	11.75	91,800	+0.01(+0.09%)
Jan 19, 2007	11.86	11.98	11.69	11.74	105,000	+0.13(+1.12%)
Jan 18, 2007	12.00	12.30	11.61	11.61	116,500	-0.48(-3.97%)
Jan 17, 2007	11.66	12.14	11.60	12.09	140,600	+0.38(+3.25%)
Jan 16, 2007	12.29	12.61	11.58	11.71	441,700	-0.68(-5.49%)
Jan 12, 2007	11.94	12.95	11.94	12.39	176,600	+0.47(+3.94%)
Jan 11, 2007	11.66	12.10	11.66	11.92	137,600	+0.24(+2.05%)
Jan 10, 2007	11.66	11.79	11.42	11.68	154,300	-0.29(-2.42%)
Jan 09, 2007	11.81	12.22	11.74	11.97	171,900	-0.38(-3.08%)
Jan 08, 2007	12.32	12.48	11.96	12.35	133,300	+0.08(+0.65%)
Jan 05, 2007	12.12	12.35	11.50	12.27	293,100	-0.35(-2.77%)
Jan 04, 2007	13.12	13.19	12.46	12.62	264,500	-0.28(-2.17%)

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.