Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.49	14.49	14.35	14.42	382,810	-0.08(-0.55%)
Mar 29, 2007	14.53	14.67	14.43	14.50	220,454	-0.05(-0.34%)
Mar 28, 2007	14.57	14.65	14.45	14.55	513,449	-0.05(-0.34%)
Mar 27, 2007	14.44	14.75	14.28	14.60	244,145	+0.05(+0.34%)
Mar 26, 2007	14.53	14.70	14.45	14.55	851,066	+0.04(+0.28%)
Mar 23, 2007	14.85	14.95	14.51	14.51	212,990	-0.35(-2.36%)
Mar 22, 2007	14.81	15.00	14.77	14.86	189,084	+0.03(+0.20%)
Mar 21, 2007	14.70	15.00	14.63	14.83	188,230	+0.08(+0.54%)
Mar 20, 2007	14.44	14.94	14.44	14.75	371,517	+0.28(+1.94%)
Mar 19, 2007	14.48	14.64	14.42	14.47	152,961	-0.17(-1.16%)
Mar 16, 2007	14.77	14.95	14.38	14.64	453,553	-0.24(-1.61%)
Mar 15, 2007	14.54	14.93	14.21	14.88	259,685	+0.43(+2.98%)
Mar 14, 2007	14.48	14.81	14.15	14.45	517,579	-0.21(-1.43%)
Mar 13, 2007	15.17	15.17	14.53	14.66	330,497	-0.54(-3.55%)
Mar 12, 2007	14.85	15.33	14.58	15.20	856,598	+0.37(+2.49%)
Mar 09, 2007	14.53	14.85	14.50	14.83	328,631	+0.33(+2.28%)
Mar 08, 2007	14.41	14.59	14.41	14.50	318,303	-0.10(-0.68%)
Mar 07, 2007	14.58	14.60	14.41	14.60	222,144	+0.03(+0.21%)
Mar 06, 2007	14.22	14.60	14.15	14.57	413,758	+0.28(+1.96%)
Mar 05, 2007	14.31	14.36	14.08	14.29	317,621	-0.16(-1.11%)
Mar 02, 2007	14.60	14.60	14.41	14.45	385,723	-0.22(-1.50%)
Mar 01, 2007	14.62	14.78	14.43	14.67	273,246	-0.14(-0.95%)
Feb 28, 2007	14.31	14.87	14.25	14.81	501,433	+0.41(+2.85%)
Feb 27, 2007	14.63	14.75	14.40	14.40	279,563	-0.33(-2.24%)
Feb 26, 2007	14.69	14.73	14.46	14.73	310,424	-0.03(-0.20%)
Feb 23, 2007	14.90	14.90	14.60	14.76	108,777	-0.18(-1.20%)
Feb 22, 2007	14.86	15.00	14.82	14.94	275,346	-0.06(-0.40%)
Feb 21, 2007	14.89	15.00	14.60	15.00	314,992	+0.15(+1.01%)
Feb 20, 2007	14.42	14.85	14.42	14.85	399,613	+0.05(+0.34%)
Feb 16, 2007	14.96	15.00	14.68	14.80	227,190	-0.16(-1.07%)
Feb 15, 2007	14.83	15.00	14.83	14.96	564,933	+0.05(+0.34%)
Feb 14, 2007	14.96	15.10	14.83	14.91	345,935	-0.07(-0.47%)
Feb 13, 2007	15.25	15.26	14.93	14.98	549,838	-0.28(-1.83%)
Feb 12, 2007	14.92	15.30	14.92	15.26	433,086	+0.34(+2.28%)
Feb 09, 2007	15.40	15.48	14.88	14.92	565,736	-0.58(-3.74%)
Feb 08, 2007	15.85	15.85	15.47	15.50	569,507	-0.32(-2.02%)
Feb 07, 2007	15.78	15.92	15.69	15.82	510,269	+0.02(+0.13%)
Feb 06, 2007	15.61	15.82	15.61	15.80	696,977	+0.20(+1.28%)
Feb 05, 2007	15.46	15.75	15.41	15.60	423,361	+0.13(+0.84%)
Feb 02, 2007	15.70	15.74	15.40	15.47	286,154	-0.23(-1.46%)
Feb 01, 2007	15.48	15.75	15.48	15.70	798,116	+0.20(+1.29%)
Jan 31, 2007	15.37	15.70	15.30	15.50	443,553	+0.09(+0.58%)
Jan 30, 2007	15.29	15.55	15.29	15.41	669,878	+0.12(+0.78%)
Jan 29, 2007	15.56	15.68	15.28	15.29	391,264	-0.33(-2.11%)
Jan 26, 2007	15.42	15.74	15.40	15.62	1,564,252	+0.14(+0.90%)
Jan 25, 2007	15.66	15.73	15.26	15.48	611,239	-0.31(-1.96%)
Jan 24, 2007	15.55	15.80	15.55	15.79	880,577	+0.18(+1.15%)
Jan 23, 2007	15.52	15.65	15.41	15.61	882,193	+0.09(+0.58%)
Jan 22, 2007	15.22	15.65	15.22	15.52	868,496	+0.11(+0.71%)
Jan 19, 2007	15.99	16.00	15.01	15.41	1,439,214	-0.58(-3.63%)
Jan 18, 2007	15.67	16.20	15.61	15.99	2,852,347	+0.32(+2.04%)
Jan 17, 2007	15.37	16.00	15.30	15.67	1,718,741	+0.22(+1.42%)
Jan 16, 2007	14.89	15.49	14.89	15.45	1,362,442	+0.46(+3.07%)
Jan 12, 2007	14.77	15.11	14.77	14.99	1,288,698	+0.24(+1.63%)
Jan 11, 2007	14.70	14.92	14.70	14.75	1,486,847	+0.10(+0.68%)
Jan 10, 2007	14.40	14.85	14.35	14.65	1,969,432	+0.25(+1.74%)
Jan 09, 2007	14.49	14.50	14.18	14.40	2,621,297	+0.59(+4.27%)
Jan 08, 2007	13.30	14.00	13.30	13.81	455,562	+0.48(+3.60%)
Jan 05, 2007	13.49	13.59	13.21	13.33	371,910	-0.31(-2.27%)
Jan 04, 2007	14.35	14.35	12.74	13.64	712,684	-0.56(-3.94%)

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.