Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.16	14.24	13.80	13.90	7,935,248	-0.31(-2.18%)
Mar 29, 2007	14.03	14.26	13.92	14.21	7,963,828	+0.27(+1.97%)
Mar 28, 2007	13.81	14.07	13.81	13.94	8,982,340	+0.25(+1.84%)
Mar 27, 2007	13.67	13.71	13.56	13.69	3,582,309	-0.01(-0.05%)
Mar 26, 2007	13.60	13.72	13.47	13.69	5,057,823	+0.14(+1.04%)
Mar 23, 2007	13.39	13.55	13.36	13.55	4,719,311	+0.22(+1.66%)
Mar 22, 2007	13.57	13.62	13.30	13.33	9,841,217	-0.13(-0.99%)
Mar 21, 2007	13.28	13.54	13.24	13.47	6,402,778	+0.25(+1.89%)
Mar 20, 2007	13.07	13.25	13.04	13.22	4,850,223	+0.19(+1.47%)
Mar 19, 2007	12.90	13.09	12.89	13.02	4,195,270	+0.27(+2.11%)
Mar 16, 2007	12.91	13.10	12.74	12.76	5,111,807	-0.12(-0.92%)
Mar 15, 2007	13.00	13.07	12.84	12.87	4,870,935	-0.13(-1.03%)
Mar 14, 2007	12.87	13.01	12.71	13.01	7,897,936	+0.12(+0.94%)
Mar 13, 2007	13.12	13.30	12.86	12.89	7,036,177	-0.23(-1.77%)
Mar 12, 2007	13.02	13.18	12.97	13.12	5,090,372	+0.01(+0.08%)
Mar 09, 2007	12.97	13.32	12.97	13.11	10,163,676	+0.23(+1.76%)
Mar 08, 2007	12.88	13.12	12.80	12.88	9,292,390	+0.10(+0.75%)
Mar 07, 2007	12.51	12.89	12.51	12.79	10,699,149	+0.21(+1.68%)
Mar 06, 2007	12.44	12.60	12.31	12.57	7,489,484	+0.30(+2.44%)
Mar 05, 2007	12.27	12.42	12.18	12.27	7,255,288	-0.18(-1.42%)
Mar 02, 2007	12.64	12.72	12.42	12.45	8,810,504	-0.19(-1.53%)
Mar 01, 2007	12.57	12.74	12.45	12.64	9,076,256	-0.03(-0.22%)
Feb 28, 2007	12.55	12.73	12.41	12.67	7,689,542	+0.07(+0.56%)
Feb 27, 2007	12.92	12.92	12.47	12.60	12,631,855	-0.36(-2.80%)
Feb 26, 2007	12.98	13.04	12.89	12.96	6,200,902	+0.06(+0.45%)
Feb 23, 2007	13.02	13.15	12.85	12.91	5,954,116	-0.02(-0.18%)
Feb 22, 2007	12.97	13.01	12.79	12.93	8,107,521	+0.02(+0.14%)
Feb 21, 2007	12.80	12.96	12.68	12.91	8,304,404	+0.15(+1.20%)
Feb 20, 2007	12.69	12.88	12.65	12.76	10,922,627	-0.40(-3.06%)
Feb 16, 2007	13.01	13.25	12.98	13.16	7,949,935	+0.16(+1.26%)
Feb 15, 2007	12.79	13.05	12.76	13.00	10,232,744	+0.17(+1.36%)
Feb 14, 2007	12.96	13.07	12.78	12.82	10,371,113	-0.11(-0.82%)
Feb 13, 2007	12.67	12.94	12.67	12.93	9,184,478	+0.36(+2.89%)
Feb 12, 2007	12.51	12.68	12.50	12.57	8,913,859	-0.04(-0.30%)
Feb 09, 2007	12.65	12.78	12.53	12.60	5,197,546	-0.02(-0.14%)
Feb 08, 2007	12.60	12.71	12.38	12.62	9,547,623	-0.02(-0.12%)
Feb 07, 2007	12.79	12.83	12.55	12.64	5,545,266	-0.10(-0.77%)
Feb 06, 2007	12.71	12.77	12.60	12.73	6,172,433	+0.10(+0.82%)
Feb 05, 2007	12.62	12.67	12.53	12.63	4,973,671	+0.12(+0.99%)
Feb 02, 2007	12.70	12.72	12.44	12.51	6,619,389	-0.14(-1.10%)
Feb 01, 2007	12.72	12.79	12.51	12.65	6,293,897	+0.05(+0.36%)
Jan 31, 2007	12.42	12.71	12.40	12.60	6,007,703	+0.02(+0.14%)
Jan 30, 2007	12.15	12.63	12.12	12.58	8,268,679	+0.50(+4.13%)
Jan 29, 2007	12.20	12.33	12.07	12.08	5,060,204	-0.14(-1.17%)
Jan 26, 2007	12.28	12.44	12.18	12.23	7,664,138	+0.08(+0.64%)
Jan 25, 2007	12.57	12.59	12.12	12.15	6,938,529	-0.42(-3.31%)
Jan 24, 2007	12.29	12.60	12.20	12.57	10,680,493	+0.19(+1.53%)
Jan 23, 2007	11.96	12.40	11.96	12.38	8,785,100	+0.50(+4.18%)
Jan 22, 2007	12.08	12.14	11.79	11.88	6,565,802	-0.14(-1.13%)
Jan 19, 2007	11.86	12.13	11.86	12.02	6,100,190	+0.22(+1.84%)
Jan 18, 2007	11.86	12.01	11.62	11.80	9,128,454	-0.03(-0.21%)
Jan 17, 2007	11.65	11.97	11.65	11.83	8,448,494	+0.11(+0.97%)
Jan 16, 2007	11.91	11.94	11.58	11.71	8,804,550	-0.03(-0.21%)
Jan 12, 2007	11.42	11.77	11.39	11.74	10,154,546	+0.47(+4.14%)
Jan 11, 2007	11.34	11.70	11.23	11.27	15,431,878	-0.16(-1.39%)
Jan 10, 2007	11.49	11.66	11.40	11.43	10,089,845	-0.25(-2.18%)
Jan 09, 2007	11.54	11.74	11.43	11.68	13,266,961	-0.13(-1.13%)
Jan 08, 2007	11.94	12.13	11.69	11.82	11,915,774	+0.02(+0.15%)
Jan 05, 2007	11.67	11.97	11.53	11.80	14,321,236	+0.16(+1.36%)
Jan 04, 2007	12.07	12.16	11.58	11.64	17,351,484	-0.65(-5.33%)

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.