Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.03	14.23	13.98	14.18	381,073	+0.18(+1.26%)
Mar 29, 2007	14.10	14.12	13.72	14.00	796,834	+0.04(+0.26%)
Mar 28, 2007	14.23	14.23	13.93	13.97	1,023,867	-0.33(-2.30%)
Mar 27, 2007	14.31	14.36	14.25	14.29	273,557	-0.07(-0.47%)
Mar 26, 2007	14.54	14.56	14.28	14.36	282,106	-0.19(-1.34%)
Mar 23, 2007	14.39	14.59	14.32	14.56	346,878	+0.15(+1.01%)
Mar 22, 2007	14.48	14.48	14.29	14.41	467,382	-0.01(-0.04%)
Mar 21, 2007	14.06	14.58	13.96	14.42	1,073,680	+0.35(+2.51%)
Mar 20, 2007	13.75	14.07	13.75	14.06	910,269	+0.33(+2.39%)
Mar 19, 2007	13.56	13.79	13.56	13.73	582,953	+0.26(+1.94%)
Mar 16, 2007	13.44	13.60	13.33	13.47	1,075,159	+0.04(+0.32%)
Mar 15, 2007	12.97	13.46	12.96	13.43	1,408,229	+0.47(+3.61%)
Mar 14, 2007	13.97	13.99	12.66	12.96	1,684,088	-0.06(-0.47%)
Mar 13, 2007	13.47	13.39	12.79	13.02	721,869	-0.44(-3.30%)
Mar 12, 2007	13.46	13.53	13.28	13.47	502,563	+0.16(+1.24%)
Mar 09, 2007	13.41	13.52	13.21	13.30	491,055	+0.01(+0.05%)
Mar 08, 2007	13.23	13.46	13.12	13.30	820,836	+0.33(+2.58%)
Mar 07, 2007	12.76	13.03	12.63	12.96	719,732	+0.28(+2.21%)
Mar 06, 2007	12.41	12.87	12.36	12.68	428,419	+0.29(+2.31%)
Mar 05, 2007	12.64	12.79	12.26	12.40	700,004	-0.40(-3.09%)
Mar 02, 2007	13.33	13.40	12.79	12.79	609,750	-0.66(-4.88%)
Mar 01, 2007	13.04	13.57	12.93	13.45	926,876	+0.11(+0.82%)
Feb 28, 2007	13.29	13.52	13.20	13.34	762,475	+0.02(+0.18%)
Feb 27, 2007	13.24	13.69	12.93	13.32	911,091	-0.10(-0.77%)
Feb 26, 2007	13.50	13.53	13.15	13.42	844,820	-0.07(-0.50%)
Feb 23, 2007	13.65	13.66	13.28	13.49	344,906	-0.18(-1.34%)
Feb 22, 2007	13.77	13.86	13.49	13.67	400,472	-0.06(-0.44%)
Feb 21, 2007	13.52	13.83	13.45	13.73	355,756	+0.13(+0.98%)
Feb 20, 2007	13.27	13.66	13.18	13.60	373,182	+0.33(+2.48%)
Feb 16, 2007	13.25	13.33	13.02	13.27	355,591	+0.02(+0.14%)
Feb 15, 2007	13.36	13.38	13.10	13.25	392,581	-0.08(-0.59%)
Feb 14, 2007	13.47	13.60	13.31	13.33	199,955	-0.15(-1.08%)
Feb 13, 2007	13.26	13.52	13.24	13.47	415,513	+0.23(+1.75%)
Feb 12, 2007	13.56	13.59	13.21	13.24	432,365	-0.23(-1.67%)
Feb 09, 2007	13.74	13.77	13.42	13.47	514,071	-0.27(-1.95%)
Feb 08, 2007	13.17	13.85	13.17	13.73	1,153,084	+0.25(+1.85%)
Feb 07, 2007	13.54	13.69	13.33	13.49	674,194	-0.06(-0.45%)
Feb 06, 2007	13.46	13.60	13.33	13.55	707,402	+0.09(+0.63%)
Feb 05, 2007	13.50	13.50	13.21	13.46	961,725	-0.08(-0.58%)
Feb 02, 2007	13.05	13.58	13.05	13.54	1,433,546	+0.58(+4.51%)
Feb 01, 2007	12.71	13.05	12.68	12.96	664,988	-0.06(-0.44%)
Jan 31, 2007	12.80	13.05	12.76	13.01	510,125	+0.15(+1.17%)
Jan 30, 2007	12.81	12.91	12.71	12.86	389,950	+0.05(+0.41%)
Jan 29, 2007	12.91	13.07	12.73	12.81	369,565	-0.11(-0.82%)
Jan 26, 2007	13.08	13.09	12.82	12.92	206,318	-0.16(-1.21%)
Jan 25, 2007	13.26	13.30	12.90	13.07	304,464	-0.20(-1.50%)
Jan 24, 2007	13.20	13.39	13.17	13.27	401,294	+0.13(+1.02%)
Jan 23, 2007	13.08	13.19	13.02	13.14	545,635	+0.04(+0.31%)
Jan 22, 2007	13.25	13.38	13.00	13.10	324,685	-0.13(-1.01%)
Jan 19, 2007	13.35	13.35	13.13	13.23	454,394	-0.10(-0.76%)
Jan 18, 2007	13.48	13.52	13.24	13.33	545,306	-0.18(-1.32%)
Jan 17, 2007	13.45	13.58	13.45	13.51	571,445	+0.06(+0.45%)
Jan 16, 2007	13.78	13.81	13.35	13.45	540,867	-0.30(-2.15%)
Jan 12, 2007	13.93	13.99	13.67	13.75	479,218	-0.18(-1.31%)
Jan 11, 2007	13.43	13.97	13.43	13.93	474,286	+0.50(+3.71%)
Jan 10, 2007	13.40	13.52	13.34	13.43	464,094	+0.03(+0.21%)
Jan 09, 2007	12.98	13.51	12.82	13.40	2,078,313	+1.39(+11.54%)
Jan 08, 2007	12.10	12.10	11.91	12.02	322,876	-0.09(-0.70%)
Jan 05, 2007	12.15	12.21	12.09	12.10	493,521	-0.11(-0.93%)
Jan 04, 2007	12.13	12.49	11.85	12.21	676,331	+0.09(+0.70%)

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.