Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	15.90	16.24	15.90	16.08	216,145	+0.20(+1.26%)
Mar 29, 2007	15.95	15.99	15.80	15.88	125,149	-0.08(-0.50%)
Mar 28, 2007	15.71	16.00	15.66	15.96	106,701	+0.14(+0.91%)
Mar 27, 2007	15.80	15.84	15.74	15.82	67,810	-0.03(-0.20%)
Mar 26, 2007	15.90	15.90	15.76	15.85	136,368	-0.05(-0.30%)
Mar 23, 2007	15.97	16.04	15.76	15.90	179,996	-0.09(-0.55%)
Mar 22, 2007	15.94	16.01	15.82	15.99	257,653	+0.06(+0.40%)
Mar 21, 2007	15.32	15.92	15.28	15.92	286,074	+0.60(+3.93%)
Mar 20, 2007	15.20	15.32	15.15	15.32	120,662	+0.11(+0.74%)
Mar 19, 2007	15.14	15.23	14.98	15.21	161,921	+0.08(+0.53%)
Mar 16, 2007	15.28	15.44	15.02	15.13	190,840	-0.09(-0.58%)
Mar 15, 2007	15.06	15.25	15.06	15.22	104,956	+0.09(+0.58%)
Mar 14, 2007	14.80	15.16	14.59	15.13	367,159	+0.30(+2.06%)
Mar 13, 2007	15.31	15.19	14.82	14.83	323,469	-0.49(-3.19%)
Mar 12, 2007	15.20	15.55	15.14	15.31	318,358	-0.36(-2.30%)
Mar 09, 2007	16.14	16.18	15.57	15.68	275,354	-0.30(-1.91%)
Mar 08, 2007	15.48	16.22	15.48	15.98	349,397	+0.48(+3.11%)
Mar 07, 2007	15.36	15.56	15.32	15.50	316,863	+0.05(+0.31%)
Mar 06, 2007	14.88	15.65	14.88	15.45	505,210	+0.70(+4.73%)
Mar 05, 2007	14.87	14.94	14.70	14.75	232,225	-0.12(-0.81%)
Mar 02, 2007	14.68	15.13	14.66	14.87	354,507	+0.45(+3.11%)
Mar 01, 2007	14.26	14.66	13.77	14.42	640,933	+0.18(+1.24%)
Feb 28, 2007	13.48	14.36	13.48	14.25	596,580	+1.00(+7.57%)
Feb 27, 2007	13.17	13.45	12.85	13.24	415,586	+0.07(+0.55%)
Feb 26, 2007	13.24	13.24	13.14	13.17	190,342	-0.06(-0.42%)
Feb 23, 2007	13.41	13.48	13.13	13.23	270,118	-0.22(-1.67%)
Feb 22, 2007	13.49	13.54	13.40	13.45	121,410	-0.03(-0.24%)
Feb 21, 2007	13.44	13.52	13.44	13.49	78,779	-0.02(-0.12%)
Feb 20, 2007	13.23	13.51	13.11	13.50	138,612	+0.29(+2.19%)
Feb 16, 2007	13.18	13.23	13.04	13.21	68,682	+0.02(+0.18%)
Feb 15, 2007	13.12	13.21	13.11	13.19	199,815	+0.06(+0.49%)
Feb 14, 2007	12.92	13.22	12.92	13.12	300,020	+0.18(+1.36%)
Feb 13, 2007	12.96	13.04	12.80	12.95	119,565	+0.06(+0.50%)
Feb 12, 2007	12.77	12.91	12.77	12.88	148,833	+0.07(+0.56%)
Feb 09, 2007	12.77	12.82	12.73	12.81	167,780	+0.08(+0.63%)
Feb 08, 2007	12.76	12.76	12.68	12.73	141,354	+0.03(+0.25%)
Feb 07, 2007	12.59	12.76	12.55	12.70	186,727	+0.09(+0.70%)
Feb 06, 2007	12.51	12.70	12.51	12.61	163,292	+0.09(+0.70%)
Feb 05, 2007	12.51	12.55	12.50	12.52	93,737	+0.02(+0.19%)
Feb 02, 2007	12.35	12.51	12.35	12.50	190,217	+0.14(+1.10%)
Feb 01, 2007	12.35	12.39	12.30	12.36	330,699	+0.01(+0.06%)
Jan 31, 2007	12.39	12.41	12.26	12.35	239,080	-0.03(-0.26%)
Jan 30, 2007	12.27	12.46	12.27	12.39	429,921	+0.17(+1.38%)
Jan 29, 2007	12.19	12.27	11.95	12.22	462,580	+0.07(+0.59%)
Jan 26, 2007	12.07	12.19	12.07	12.15	240,950	+0.10(+0.87%)
Jan 25, 2007	11.83	12.19	11.83	12.04	360,117	+0.15(+1.28%)
Jan 24, 2007	11.90	12.00	11.83	11.89	204,427	-0.04(-0.34%)
Jan 23, 2007	11.82	11.94	11.78	11.93	156,187	+0.08(+0.68%)
Jan 22, 2007	11.72	11.94	11.66	11.85	182,489	+0.10(+0.82%)
Jan 19, 2007	11.90	12.00	11.74	11.75	159,054	-0.11(-0.95%)
Jan 18, 2007	11.97	12.01	11.83	11.87	167,531	-0.10(-0.81%)
Jan 17, 2007	11.93	12.01	11.93	11.96	219,635	+0.02(+0.13%)
Jan 16, 2007	11.94	12.01	11.94	11.95	212,280	-0.01(-0.07%)
Jan 12, 2007	11.99	12.04	11.94	11.95	177,503	+0.02(+0.13%)
Jan 11, 2007	11.72	12.03	11.72	11.94	327,832	+0.24(+2.06%)
Jan 10, 2007	11.67	11.75	11.57	11.70	146,714	+0.05(+0.41%)
Jan 09, 2007	11.67	11.73	11.55	11.65	79,652	+0.01(+0.07%)
Jan 08, 2007	11.93	11.93	11.56	11.64	199,566	-0.09(-0.75%)
Jan 05, 2007	11.95	11.95	11.70	11.73	287,694	-0.30(-2.47%)
Jan 04, 2007	12.03	12.07	11.91	12.03	165,536	+0.00(+0.00%)

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.