Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	16.70	16.80	16.50	16.64	1,667,752	-0.10(-0.60%)
Mar 29, 2007	16.59	16.76	16.59	16.74	543,291	+0.27(+1.64%)
Mar 28, 2007	16.50	16.78	16.34	16.47	669,707	-0.11(-0.66%)
Mar 27, 2007	16.75	16.78	16.40	16.58	666,721	-0.17(-1.01%)
Mar 26, 2007	16.16	16.83	16.16	16.75	1,338,825	+0.75(+4.69%)
Mar 23, 2007	16.05	16.24	15.95	16.00	2,843,962	+0.07(+0.44%)
Mar 22, 2007	15.92	16.07	15.85	15.93	748,345	-0.03(-0.19%)
Mar 21, 2007	16.10	16.10	15.92	15.96	550,572	-0.13(-0.81%)
Mar 20, 2007	16.00	16.35	16.00	16.09	1,018,573	+0.22(+1.39%)
Mar 19, 2007	15.71	15.99	15.54	15.87	902,893	+0.17(+1.08%)
Mar 16, 2007	15.45	15.70	15.45	15.70	1,408,138	+0.25(+1.62%)
Mar 15, 2007	15.39	15.66	15.24	15.45	806,382	+0.10(+0.65%)
Mar 14, 2007	14.70	15.37	14.70	15.35	462,157	+0.35(+2.33%)
Mar 13, 2007	15.03	15.13	14.80	15.00	558,243	-0.10(-0.66%)
Mar 12, 2007	15.20	15.29	15.02	15.10	396,075	-0.06(-0.40%)
Mar 09, 2007	15.30	15.38	15.07	15.16	250,418	-0.19(-1.24%)
Mar 08, 2007	15.22	15.70	15.20	15.35	497,728	+0.17(+1.12%)
Mar 07, 2007	14.69	15.18	14.67	15.18	660,279	+0.68(+4.69%)
Mar 06, 2007	14.25	14.78	14.15	14.50	425,857	+0.55(+3.94%)
Mar 05, 2007	14.56	14.79	13.94	13.95	486,672	-1.00(-6.69%)
Mar 02, 2007	14.41	15.33	14.41	14.95	1,117,495	+0.36(+2.47%)
Mar 01, 2007	14.72	14.86	14.46	14.59	701,033	-0.27(-1.82%)
Feb 28, 2007	14.40	14.86	14.31	14.86	657,364	+0.36(+2.48%)
Feb 27, 2007	15.00	15.05	14.38	14.50	677,253	-0.70(-4.61%)
Feb 26, 2007	15.00	15.26	14.99	15.20	691,453	+0.21(+1.40%)
Feb 23, 2007	14.69	15.00	14.65	14.99	1,086,838	+0.49(+3.38%)
Feb 22, 2007	14.44	14.77	14.23	14.50	358,126	+0.14(+0.97%)
Feb 21, 2007	15.00	15.00	14.15	14.36	930,663	-0.38(-2.58%)
Feb 20, 2007	14.33	14.74	14.30	14.74	512,704	+0.49(+3.44%)
Feb 16, 2007	13.95	14.32	13.94	14.25	252,568	+0.34(+2.44%)
Feb 15, 2007	13.85	14.14	13.73	13.91	473,759	-0.06(-0.43%)
Feb 14, 2007	14.19	14.34	13.91	13.97	521,491	-0.23(-1.62%)
Feb 13, 2007	13.93	14.28	13.93	14.20	423,060	+0.28(+2.01%)
Feb 12, 2007	13.69	14.10	13.64	13.92	307,981	+0.15(+1.09%)
Feb 09, 2007	13.98	14.10	13.66	13.77	637,288	-0.21(-1.50%)
Feb 08, 2007	14.22	14.22	13.90	13.98	604,740	-0.15(-1.06%)
Feb 07, 2007	14.30	14.31	14.07	14.13	240,498	-0.18(-1.26%)
Feb 06, 2007	14.05	14.35	14.03	14.31	397,363	+0.30(+2.14%)
Feb 05, 2007	13.95	14.01	13.86	14.01	314,263	+0.06(+0.43%)
Feb 02, 2007	13.94	13.99	13.87	13.95	577,920	-0.05(-0.36%)
Feb 01, 2007	13.93	14.08	13.91	14.00	863,180	+0.05(+0.36%)
Jan 31, 2007	13.95	14.06	13.85	13.95	916,818	+0.02(+0.14%)
Jan 30, 2007	13.86	14.24	13.84	13.93	1,792,038	+0.05(+0.36%)
Jan 29, 2007	13.85	13.97	13.80	13.88	1,188,131	+0.00(+0.00%)
Jan 26, 2007	13.71	14.09	13.64	13.88	1,055,212	+0.25(+1.83%)
Jan 25, 2007	13.55	13.66	13.44	13.63	945,935	+0.18(+1.34%)
Jan 24, 2007	13.30	13.64	13.22	13.45	653,877	+0.11(+0.82%)
Jan 23, 2007	12.84	13.40	12.84	13.34	559,919	+0.47(+3.65%)
Jan 22, 2007	12.80	12.93	12.79	12.87	548,656	+0.05(+0.39%)
Jan 19, 2007	12.76	12.95	12.72	12.82	539,086	+0.06(+0.47%)
Jan 18, 2007	12.74	12.86	12.50	12.76	1,490,226	+0.37(+2.99%)
Jan 17, 2007	11.90	12.42	11.75	12.39	1,463,424	+0.53(+4.47%)
Jan 16, 2007	11.96	11.98	11.84	11.86	544,867	+0.01(+0.08%)
Jan 12, 2007	11.95	12.00	11.81	11.85	420,824	-0.05(-0.42%)
Jan 11, 2007	11.63	12.05	11.63	11.90	2,819,731	+0.15(+1.28%)
Jan 10, 2007	11.60	11.78	11.51	11.75	548,963	+0.15(+1.29%)
Jan 09, 2007	11.85	11.85	11.52	11.60	445,959	-0.28(-2.36%)
Jan 08, 2007	11.98	12.14	11.84	11.88	607,294	-0.02(-0.17%)
Jan 05, 2007	11.63	11.97	11.49	11.90	1,855,758	+0.27(+2.32%)
Jan 04, 2007	11.98	12.00	11.63	11.63	627,871	-0.27(-2.27%)

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.