Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.33	13.45	13.09	13.37	34,547	+0.36(+2.78%)
Mar 29, 2007	13.11	13.13	12.81	13.01	24,444	-0.06(-0.49%)
Mar 28, 2007	13.40	13.58	12.99	13.07	14,819	-0.35(-2.57%)
Mar 27, 2007	13.70	13.71	13.30	13.42	10,099	-0.36(-2.59%)
Mar 26, 2007	13.65	13.77	13.58	13.77	9,491	+0.10(+0.75%)
Mar 23, 2007	14.11	14.11	13.67	13.67	11,347	-0.30(-2.16%)
Mar 22, 2007	13.88	13.98	13.74	13.97	20,670	+0.08(+0.58%)
Mar 21, 2007	13.27	13.97	13.26	13.89	32,003	+0.56(+4.21%)
Mar 20, 2007	13.25	13.41	13.25	13.33	8,626	+0.10(+0.73%)
Mar 19, 2007	13.26	13.52	13.08	13.23	18,779	+0.03(+0.25%)
Mar 16, 2007	13.28	13.30	13.14	13.20	132,755	-0.09(-0.65%)
Mar 15, 2007	13.15	13.29	13.02	13.29	26,393	+0.16(+1.19%)
Mar 14, 2007	12.95	13.14	12.95	13.13	30,773	+0.18(+1.37%)
Mar 13, 2007	13.35	13.36	12.94	12.95	69,104	-0.39(-2.95%)
Mar 12, 2007	13.45	13.52	13.24	13.35	26,493	-0.09(-0.68%)
Mar 09, 2007	13.38	13.52	13.28	13.44	63,731	+0.19(+1.43%)
Mar 08, 2007	13.31	13.32	13.17	13.25	24,166	+0.02(+0.16%)
Mar 07, 2007	13.42	13.42	12.98	13.23	35,724	-0.23(-1.72%)
Mar 06, 2007	12.41	13.47	12.39	13.46	56,989	+1.31(+10.75%)
Mar 05, 2007	12.60	12.93	12.05	12.16	41,371	-0.57(-4.45%)
Mar 02, 2007	13.09	13.25	12.63	12.72	71,107	-0.39(-3.00%)
Mar 01, 2007	13.01	13.20	12.58	13.12	36,215	-0.06(-0.45%)
Feb 28, 2007	13.14	13.48	13.12	13.18	45,793	+0.02(+0.16%)
Feb 27, 2007	13.90	13.94	13.14	13.15	85,618	-0.87(-6.20%)
Feb 26, 2007	14.39	14.39	14.01	14.02	53,867	-0.36(-2.51%)
Feb 23, 2007	14.63	14.63	14.30	14.38	23,522	-0.30(-2.02%)
Feb 22, 2007	14.50	14.69	14.34	14.68	19,920	+0.08(+0.55%)
Feb 21, 2007	14.59	14.63	14.44	14.60	13,915	-0.08(-0.55%)
Feb 20, 2007	14.38	14.68	14.36	14.68	8,969	+0.20(+1.38%)
Feb 16, 2007	14.62	14.66	14.36	14.48	24,728	-0.14(-0.96%)
Feb 15, 2007	15.11	15.11	14.61	14.62	28,574	-0.28(-1.88%)
Feb 14, 2007	15.16	15.19	14.80	14.90	22,825	-0.32(-2.13%)
Feb 13, 2007	15.28	15.49	15.13	15.23	14,480	-0.08(-0.53%)
Feb 12, 2007	15.14	15.45	15.07	15.31	18,983	+0.18(+1.18%)
Feb 09, 2007	15.08	15.13	14.97	15.13	23,320	+0.02(+0.11%)
Feb 08, 2007	15.24	15.24	15.06	15.11	5,574	-0.12(-0.81%)
Feb 07, 2007	15.05	15.25	15.05	15.24	10,458	+0.21(+1.40%)
Feb 06, 2007	15.10	15.17	14.79	15.03	11,129	-0.06(-0.39%)
Feb 05, 2007	15.23	15.38	14.84	15.09	36,513	-0.14(-0.92%)
Feb 02, 2007	15.35	15.36	15.20	15.23	6,868	-0.03(-0.18%)
Feb 01, 2007	15.16	15.32	15.16	15.25	15,472	+0.08(+0.50%)
Jan 31, 2007	14.99	15.26	14.89	15.18	27,440	+0.12(+0.79%)
Jan 30, 2007	14.82	15.06	14.73	15.06	10,690	+0.25(+1.71%)
Jan 29, 2007	14.41	14.81	14.41	14.81	5,002	+0.33(+2.27%)
Jan 26, 2007	14.28	14.56	14.15	14.48	18,914	+0.14(+0.94%)
Jan 25, 2007	14.86	14.90	14.28	14.34	21,022	-0.61(-4.08%)
Jan 24, 2007	14.79	14.96	14.66	14.95	22,701	+0.33(+2.25%)
Jan 23, 2007	14.32	14.64	14.30	14.62	14,855	+0.32(+2.23%)
Jan 22, 2007	14.59	14.61	14.30	14.30	29,304	-0.41(-2.79%)
Jan 19, 2007	14.50	14.75	14.44	14.71	38,295	+0.10(+0.67%)
Jan 18, 2007	15.29	15.29	14.35	14.62	50,868	-0.69(-4.51%)
Jan 17, 2007	16.06	16.06	15.29	15.31	34,436	-0.62(-3.86%)
Jan 16, 2007	16.22	16.52	15.81	15.92	43,301	-0.29(-1.77%)
Jan 12, 2007	16.49	16.49	16.08	16.21	19,422	-0.03(-0.20%)
Jan 11, 2007	16.32	16.81	16.21	16.24	23,285	-0.01(-0.07%)
Jan 10, 2007	16.33	16.47	16.17	16.25	10,395	-0.16(-0.99%)
Jan 09, 2007	16.24	16.54	16.24	16.41	26,946	+0.15(+0.93%)
Jan 08, 2007	16.28	16.58	16.22	16.26	32,591	-0.02(-0.13%)
Jan 05, 2007	16.74	16.74	16.26	16.28	39,624	-0.57(-3.39%)
Jan 04, 2007	16.73	16.86	16.27	16.86	38,683	+0.09(+0.52%)

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.