Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.33	13.45	13.23	13.37	515,512	+0.04(+0.29%)
Mar 29, 2007	13.28	13.33	13.13	13.33	759,769	+0.09(+0.67%)
Mar 28, 2007	13.37	13.48	13.17	13.25	1,089,733	-0.20(-1.48%)
Mar 27, 2007	13.58	13.58	13.41	13.44	186,454	-0.15(-1.10%)
Mar 26, 2007	13.55	13.63	13.45	13.59	364,573	+0.01(+0.04%)
Mar 23, 2007	13.55	13.59	13.45	13.59	324,346	+0.06(+0.45%)
Mar 22, 2007	13.47	13.53	13.40	13.53	317,461	+0.06(+0.41%)
Mar 21, 2007	13.35	13.55	13.26	13.47	543,054	+0.13(+0.99%)
Mar 20, 2007	13.21	13.34	13.16	13.34	452,998	+0.10(+0.75%)
Mar 19, 2007	13.09	13.28	13.08	13.24	800,538	+0.23(+1.74%)
Mar 16, 2007	13.16	13.17	13.00	13.01	1,038,272	-0.14(-1.05%)
Mar 15, 2007	13.05	13.22	13.05	13.15	645,613	+0.10(+0.76%)
Mar 14, 2007	13.04	13.21	12.97	13.05	1,343,049	-0.04(-0.30%)
Mar 13, 2007	13.19	13.17	12.95	13.09	1,417,160	-0.10(-0.75%)
Mar 12, 2007	13.06	13.22	13.03	13.19	713,381	+0.16(+1.23%)
Mar 09, 2007	13.06	13.21	12.99	13.03	384,686	+0.01(+0.04%)
Mar 08, 2007	13.05	13.10	12.91	13.02	489,057	+0.08(+0.60%)
Mar 07, 2007	13.00	13.07	12.94	12.95	483,983	-0.11(-0.84%)
Mar 06, 2007	13.10	13.15	12.76	13.06	794,015	+0.40(+3.14%)
Mar 05, 2007	12.88	12.97	12.65	12.66	692,362	-0.33(-2.55%)
Mar 02, 2007	12.97	13.20	12.93	12.99	807,786	-0.06(-0.42%)
Mar 01, 2007	12.75	13.17	12.64	13.05	603,259	+0.15(+1.16%)
Feb 28, 2007	12.83	13.13	12.74	12.90	947,672	+0.14(+1.13%)
Feb 27, 2007	13.00	13.07	12.69	12.75	424,731	-0.39(-2.94%)
Feb 26, 2007	13.22	13.39	13.09	13.14	548,407	+0.02(+0.13%)
Feb 23, 2007	13.11	13.20	13.07	13.12	452,092	-0.03(-0.25%)
Feb 22, 2007	13.26	13.26	13.04	13.16	534,175	-0.07(-0.54%)
Feb 21, 2007	13.24	13.27	13.15	13.23	743,098	-0.09(-0.70%)
Feb 20, 2007	13.22	13.39	13.15	13.32	710,845	+0.04(+0.29%)
Feb 16, 2007	13.28	13.32	13.16	13.28	1,831,019	+0.01(+0.04%)
Feb 15, 2007	13.58	13.60	13.26	13.28	1,223,277	-0.36(-2.67%)
Feb 14, 2007	14.07	14.24	13.63	13.64	1,057,456	-0.54(-3.81%)
Feb 13, 2007	14.12	14.21	14.06	14.18	251,955	+0.06(+0.43%)
Feb 12, 2007	14.13	14.16	14.02	14.12	324,433	+0.01(+0.04%)
Feb 09, 2007	14.17	14.21	14.08	14.12	446,475	-0.07(-0.51%)
Feb 08, 2007	14.05	14.21	14.05	14.19	225,774	+0.09(+0.67%)
Feb 07, 2007	14.07	14.13	14.02	14.10	268,718	+0.02(+0.16%)
Feb 06, 2007	14.03	14.08	13.97	14.07	298,435	+0.04(+0.28%)
Feb 05, 2007	13.96	14.05	13.87	14.03	523,122	+0.06(+0.43%)
Feb 02, 2007	13.99	14.03	13.88	13.97	615,171	-0.01(-0.04%)
Feb 01, 2007	13.93	13.98	13.89	13.98	368,559	+0.10(+0.72%)
Jan 31, 2007	13.71	13.93	13.67	13.88	483,439	+0.14(+1.00%)
Jan 30, 2007	13.70	13.77	13.70	13.74	175,401	+0.04(+0.32%)
Jan 29, 2007	13.53	13.77	13.53	13.70	395,195	+0.04(+0.32%)
Jan 26, 2007	13.66	13.69	13.48	13.65	317,823	-0.01(-0.04%)
Jan 25, 2007	13.66	13.71	13.59	13.66	483,439	+0.01(+0.08%)
Jan 24, 2007	13.64	13.72	13.61	13.65	335,218	+0.06(+0.41%)
Jan 23, 2007	13.56	13.65	13.53	13.59	431,435	+0.03(+0.24%)
Jan 22, 2007	13.65	13.67	13.50	13.56	386,135	-0.09(-0.69%)
Jan 19, 2007	13.60	13.66	13.55	13.65	322,172	+0.06(+0.41%)
Jan 18, 2007	13.71	13.80	13.58	13.60	533,994	-0.15(-1.08%)
Jan 17, 2007	13.71	13.80	13.71	13.75	456,078	+0.00(+0.00%)
Jan 16, 2007	13.77	13.84	13.68	13.75	454,991	+0.01(+0.04%)
Jan 12, 2007	13.75	13.86	13.73	13.74	464,776	+0.01(+0.04%)
Jan 11, 2007	13.66	13.84	13.64	13.74	377,438	+0.11(+0.81%)
Jan 10, 2007	13.63	13.68	13.55	13.63	337,755	-0.06(-0.40%)
Jan 09, 2007	13.66	13.68	13.43	13.68	563,711	+0.04(+0.28%)
Jan 08, 2007	13.68	13.68	13.49	13.64	845,838	-0.06(-0.40%)
Jan 05, 2007	13.80	14.05	13.63	13.70	640,358	-0.37(-2.63%)
Jan 04, 2007	14.07	14.12	13.97	14.07	625,319	-0.02(-0.16%)

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.