Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.35	14.48	14.09	14.39	32,089	+0.39(+2.78%)
Mar 29, 2007	14.11	14.14	13.79	14.00	22,705	-0.07(-0.50%)
Mar 28, 2007	14.43	14.62	13.98	14.07	13,765	-0.37(-2.57%)
Mar 27, 2007	14.75	14.76	14.32	14.45	9,380	-0.38(-2.59%)
Mar 26, 2007	14.70	14.83	14.62	14.83	8,816	+0.11(+0.75%)
Mar 23, 2007	15.20	15.20	14.72	14.72	10,540	-0.33(-2.16%)
Mar 22, 2007	14.95	15.05	14.79	15.04	19,199	+0.09(+0.58%)
Mar 21, 2007	14.28	15.04	14.28	14.96	29,726	+0.60(+4.21%)
Mar 20, 2007	14.27	14.43	14.27	14.35	8,012	+0.10(+0.73%)
Mar 19, 2007	14.28	14.56	14.09	14.25	17,442	+0.03(+0.25%)
Mar 16, 2007	14.30	14.32	14.15	14.21	123,308	-0.09(-0.65%)
Mar 15, 2007	14.16	14.31	14.02	14.31	24,515	+0.17(+1.19%)
Mar 14, 2007	13.95	14.14	13.95	14.14	28,583	+0.19(+1.38%)
Mar 13, 2007	14.37	14.38	13.93	13.95	64,187	-0.42(-2.95%)
Mar 12, 2007	14.48	14.55	14.25	14.37	24,608	-0.10(-0.68%)
Mar 09, 2007	14.41	14.56	14.29	14.47	59,196	+0.20(+1.43%)
Mar 08, 2007	14.33	14.34	14.18	14.27	22,447	+0.02(+0.16%)
Mar 07, 2007	14.45	14.45	13.97	14.24	33,182	-0.25(-1.72%)
Mar 06, 2007	13.36	14.50	13.34	14.49	52,934	+1.41(+10.75%)
Mar 05, 2007	13.57	13.92	12.97	13.09	38,427	-0.61(-4.45%)
Mar 02, 2007	14.09	14.27	13.60	13.70	66,047	-0.42(-3.00%)
Mar 01, 2007	14.01	14.21	13.55	14.12	33,638	-0.06(-0.45%)
Feb 28, 2007	14.15	14.51	14.12	14.18	42,535	+0.02(+0.16%)
Feb 27, 2007	14.96	15.00	14.15	14.16	79,525	-0.94(-6.20%)
Feb 26, 2007	15.50	15.50	15.08	15.10	50,034	-0.39(-2.51%)
Feb 23, 2007	15.75	15.75	15.40	15.49	21,848	-0.32(-2.02%)
Feb 22, 2007	15.61	15.81	15.44	15.81	18,502	+0.09(+0.55%)
Feb 21, 2007	15.71	15.75	15.54	15.72	12,925	-0.09(-0.55%)
Feb 20, 2007	15.48	15.81	15.46	15.81	8,330	+0.21(+1.38%)
Feb 16, 2007	15.74	15.79	15.46	15.59	22,968	-0.15(-0.96%)
Feb 15, 2007	16.27	16.27	15.73	15.74	26,541	-0.30(-1.88%)
Feb 14, 2007	16.32	16.36	15.93	16.04	21,201	-0.35(-2.13%)
Feb 13, 2007	16.45	16.68	16.29	16.39	13,450	-0.09(-0.53%)
Feb 12, 2007	16.30	16.64	16.22	16.48	17,632	+0.19(+1.18%)
Feb 09, 2007	16.24	16.29	16.11	16.29	21,660	+0.02(+0.11%)
Feb 08, 2007	16.41	16.41	16.22	16.27	5,178	-0.13(-0.82%)
Feb 07, 2007	16.20	16.42	16.20	16.40	9,714	+0.23(+1.40%)
Feb 06, 2007	16.26	16.33	15.92	16.18	10,337	-0.06(-0.39%)
Feb 05, 2007	16.40	16.56	15.98	16.24	33,915	-0.15(-0.92%)
Feb 02, 2007	16.52	16.54	16.37	16.39	6,379	-0.03(-0.18%)
Feb 01, 2007	16.32	16.49	16.32	16.42	14,371	+0.08(+0.50%)
Jan 31, 2007	16.14	16.43	16.04	16.34	25,488	+0.13(+0.79%)
Jan 30, 2007	15.95	16.21	15.86	16.21	9,929	+0.27(+1.71%)
Jan 29, 2007	15.52	15.94	15.52	15.94	4,646	+0.35(+2.27%)
Jan 26, 2007	15.37	15.68	15.24	15.59	17,568	+0.15(+0.94%)
Jan 25, 2007	16.00	16.04	15.37	15.44	19,526	-0.66(-4.08%)
Jan 24, 2007	15.92	16.10	15.79	16.10	21,085	+0.35(+2.25%)
Jan 23, 2007	15.42	15.77	15.40	15.74	13,798	+0.34(+2.23%)
Jan 22, 2007	15.71	15.72	15.40	15.40	27,219	-0.44(-2.79%)
Jan 19, 2007	15.61	15.88	15.54	15.84	35,570	+0.10(+0.66%)
Jan 18, 2007	16.46	16.46	15.45	15.74	47,248	-0.74(-4.51%)
Jan 17, 2007	17.29	17.29	16.46	16.48	31,986	-0.66(-3.86%)
Jan 16, 2007	17.47	17.78	17.02	17.14	40,220	-0.31(-1.77%)
Jan 12, 2007	17.75	17.75	17.32	17.45	18,040	-0.03(-0.20%)
Jan 11, 2007	17.57	18.10	17.46	17.49	21,628	-0.01(-0.07%)
Jan 10, 2007	17.58	17.74	17.40	17.50	9,655	-0.17(-0.99%)
Jan 09, 2007	17.48	17.81	17.48	17.67	25,028	+0.16(+0.93%)
Jan 08, 2007	17.53	17.85	17.47	17.51	30,272	-0.02(-0.13%)
Jan 05, 2007	18.03	18.03	17.50	17.53	36,804	-0.62(-3.39%)
Jan 04, 2007	18.01	18.15	17.52	18.15	35,930	+0.09(+0.51%)

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.