Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.86	14.10	13.84	13.99	424,200	+0.12(+0.90%)
Mar 29, 2007	13.73	14.00	13.70	13.86	393,661	+0.14(+1.03%)
Mar 28, 2007	13.76	13.84	13.54	13.72	247,240	-0.06(-0.42%)
Mar 27, 2007	13.76	13.85	13.73	13.78	328,817	+0.07(+0.51%)
Mar 26, 2007	13.77	13.83	13.66	13.71	220,885	-0.10(-0.71%)
Mar 23, 2007	13.86	13.88	13.72	13.81	217,956	-0.06(-0.43%)
Mar 22, 2007	13.83	13.89	13.75	13.87	258,117	+0.08(+0.61%)
Mar 21, 2007	13.29	13.81	13.28	13.79	418,761	+0.43(+3.24%)
Mar 20, 2007	13.17	13.42	13.17	13.35	149,348	+0.17(+1.32%)
Mar 19, 2007	13.21	13.27	13.17	13.18	128,013	-0.06(-0.43%)
Mar 16, 2007	13.22	13.27	13.13	13.24	200,804	-0.03(-0.23%)
Mar 15, 2007	13.19	13.29	13.18	13.27	217,538	+0.11(+0.84%)
Mar 14, 2007	13.28	13.38	13.05	13.16	248,914	-0.09(-0.67%)
Mar 13, 2007	13.42	13.46	13.21	13.25	211,263	-0.18(-1.34%)
Mar 12, 2007	13.45	13.50	13.36	13.42	186,999	-0.03(-0.25%)
Mar 09, 2007	13.59	13.65	13.37	13.46	327,562	-0.09(-0.67%)
Mar 08, 2007	13.58	13.65	13.49	13.55	628,351	-0.04(-0.28%)
Mar 07, 2007	13.39	13.60	13.36	13.59	545,938	+0.21(+1.55%)
Mar 06, 2007	13.24	13.39	12.92	13.38	451,392	+0.21(+1.60%)
Mar 05, 2007	13.49	13.51	13.15	13.17	312,502	-0.37(-2.70%)
Mar 02, 2007	13.42	13.57	13.26	13.53	393,661	+0.15(+1.09%)
Mar 01, 2007	13.75	13.75	13.36	13.39	663,074	-0.36(-2.61%)
Feb 28, 2007	13.74	13.79	13.61	13.75	331,746	+0.06(+0.45%)
Feb 27, 2007	13.88	13.88	13.65	13.68	274,433	-0.27(-1.92%)
Feb 26, 2007	14.29	14.43	13.90	13.95	421,690	-0.29(-2.05%)
Feb 23, 2007	13.98	14.37	13.94	14.24	1,110,283	+0.44(+3.20%)
Feb 22, 2007	14.58	14.58	13.37	13.80	1,754,113	-0.85(-5.82%)
Feb 21, 2007	14.64	14.70	14.55	14.66	357,683	-0.07(-0.49%)
Feb 20, 2007	14.80	14.89	14.59	14.73	412,486	-0.09(-0.63%)
Feb 16, 2007	14.42	15.12	14.42	14.82	540,081	+0.39(+2.68%)
Feb 15, 2007	14.46	14.50	14.26	14.43	545,101	-0.02(-0.17%)
Feb 14, 2007	14.44	14.54	14.35	14.46	649,310	+0.02(+0.17%)
Feb 13, 2007	14.12	14.46	14.10	14.43	366,857	+0.29(+2.04%)
Feb 12, 2007	13.96	14.19	13.72	14.14	398,827	+0.28(+2.02%)
Feb 09, 2007	13.86	14.05	13.82	13.86	97,473	-0.05(-0.40%)
Feb 08, 2007	13.96	13.99	13.90	13.92	119,646	-0.06(-0.46%)
Feb 07, 2007	14.00	14.04	13.94	13.98	176,540	-0.02(-0.14%)
Feb 06, 2007	14.01	14.05	13.87	14.00	193,274	-0.05(-0.34%)
Feb 05, 2007	14.22	14.28	13.97	14.05	388,640	-0.18(-1.29%)
Feb 02, 2007	14.23	14.31	14.12	14.23	373,162	-0.01(-0.10%)
Feb 01, 2007	14.19	14.25	14.15	14.25	247,659	+0.08(+0.57%)
Jan 31, 2007	14.17	14.23	14.10	14.17	943,782	-0.04(-0.30%)
Jan 30, 2007	14.07	14.23	14.06	14.21	1,220,725	+0.13(+0.90%)
Jan 29, 2007	13.95	14.15	13.82	14.08	560,580	+0.11(+0.80%)
Jan 26, 2007	13.70	14.01	13.65	13.97	449,300	+0.27(+1.94%)
Jan 25, 2007	13.68	13.72	13.61	13.71	412,068	+0.03(+0.24%)
Jan 24, 2007	13.65	13.79	13.63	13.67	363,122	+0.03(+0.23%)
Jan 23, 2007	13.39	13.66	13.38	13.64	171,520	+0.22(+1.60%)
Jan 22, 2007	13.32	13.43	13.32	13.43	183,234	+0.12(+0.90%)
Jan 19, 2007	13.33	13.35	13.17	13.31	110,860	-0.02(-0.14%)
Jan 18, 2007	13.33	13.37	13.23	13.33	267,321	+0.00(+0.04%)
Jan 17, 2007	13.37	13.37	13.14	13.32	193,274	-0.06(-0.45%)
Jan 16, 2007	13.22	13.58	13.18	13.38	278,198	+0.15(+1.16%)
Jan 12, 2007	13.15	13.23	13.08	13.23	180,724	+0.08(+0.62%)
Jan 11, 2007	13.03	13.15	12.98	13.15	272,759	+0.14(+1.07%)
Jan 10, 2007	12.91	13.01	12.85	13.01	153,950	+0.08(+0.61%)
Jan 09, 2007	12.77	12.93	12.76	12.93	236,782	+0.16(+1.24%)
Jan 08, 2007	12.61	12.78	12.61	12.77	103,749	+0.12(+0.98%)
Jan 05, 2007	12.85	12.87	12.61	12.65	174,449	-0.14(-1.10%)
Jan 04, 2007	12.85	12.86	12.79	12.79	116,299	-0.07(-0.54%)

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.