Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.22	14.34	13.96	14.26	32,396	+0.39(+2.78%)
Mar 29, 2007	13.98	14.00	13.66	13.87	22,922	-0.07(-0.50%)
Mar 28, 2007	14.29	14.48	13.85	13.94	13,897	-0.37(-2.57%)
Mar 27, 2007	14.61	14.62	14.19	14.31	9,470	-0.38(-2.59%)
Mar 26, 2007	14.56	14.69	14.48	14.69	8,900	+0.11(+0.75%)
Mar 23, 2007	15.05	15.05	14.58	14.58	10,641	-0.32(-2.16%)
Mar 22, 2007	14.80	14.91	14.65	14.90	19,383	+0.09(+0.58%)
Mar 21, 2007	14.15	14.90	14.14	14.82	30,010	+0.60(+4.21%)
Mar 20, 2007	14.13	14.30	14.13	14.22	8,089	+0.10(+0.73%)
Mar 19, 2007	14.14	14.42	13.95	14.11	17,609	+0.03(+0.25%)
Mar 16, 2007	14.17	14.18	14.02	14.08	124,487	-0.09(-0.65%)
Mar 15, 2007	14.03	14.17	13.88	14.17	24,750	+0.17(+1.19%)
Mar 14, 2007	13.81	14.01	13.81	14.00	28,857	+0.19(+1.37%)
Mar 13, 2007	14.23	14.25	13.80	13.81	64,801	-0.42(-2.95%)
Mar 12, 2007	14.34	14.41	14.12	14.23	24,844	-0.10(-0.68%)
Mar 09, 2007	14.27	14.42	14.16	14.33	59,763	+0.20(+1.43%)
Mar 08, 2007	14.19	14.21	14.04	14.13	22,661	+0.02(+0.16%)
Mar 07, 2007	14.31	14.31	13.84	14.11	33,499	-0.25(-1.72%)
Mar 06, 2007	13.23	14.36	13.21	14.36	53,440	+1.39(+10.75%)
Mar 05, 2007	13.44	13.79	12.85	12.96	38,794	-0.60(-4.46%)
Mar 02, 2007	13.96	14.13	13.47	13.57	66,679	-0.42(-3.00%)
Mar 01, 2007	13.88	14.07	13.42	13.99	33,959	-0.06(-0.45%)
Feb 28, 2007	14.02	14.37	13.99	14.05	42,942	+0.02(+0.16%)
Feb 27, 2007	14.82	14.86	14.02	14.03	80,286	-0.93(-6.20%)
Feb 26, 2007	15.35	15.35	14.94	14.95	50,513	-0.39(-2.51%)
Feb 23, 2007	15.60	15.60	15.25	15.34	22,057	-0.32(-2.02%)
Feb 22, 2007	15.46	15.66	15.29	15.66	18,679	+0.09(+0.55%)
Feb 21, 2007	15.56	15.60	15.40	15.57	13,049	-0.09(-0.55%)
Feb 20, 2007	15.33	15.66	15.31	15.66	8,410	+0.21(+1.38%)
Feb 16, 2007	15.59	15.64	15.31	15.44	23,188	-0.15(-0.96%)
Feb 15, 2007	16.12	16.12	15.58	15.59	26,795	-0.30(-1.88%)
Feb 14, 2007	16.17	16.20	15.78	15.89	21,404	-0.35(-2.13%)
Feb 13, 2007	16.29	16.52	16.14	16.24	13,579	-0.09(-0.53%)
Feb 12, 2007	16.15	16.48	16.07	16.32	17,800	+0.19(+1.18%)
Feb 09, 2007	16.08	16.14	15.96	16.13	21,868	+0.02(+0.11%)
Feb 08, 2007	16.25	16.25	16.06	16.12	5,227	-0.13(-0.81%)
Feb 07, 2007	16.05	16.26	16.05	16.25	9,807	+0.22(+1.40%)
Feb 06, 2007	16.11	16.17	15.77	16.02	10,436	-0.06(-0.39%)
Feb 05, 2007	16.24	16.40	15.83	16.09	34,239	-0.15(-0.92%)
Feb 02, 2007	16.36	16.38	16.21	16.24	6,440	-0.03(-0.18%)
Feb 01, 2007	16.16	16.34	16.16	16.27	14,508	+0.08(+0.50%)
Jan 31, 2007	15.98	16.27	15.88	16.19	25,731	+0.13(+0.79%)
Jan 30, 2007	15.80	16.06	15.71	16.06	10,024	+0.27(+1.71%)
Jan 29, 2007	15.37	15.79	15.37	15.79	4,690	+0.35(+2.27%)
Jan 26, 2007	15.22	15.53	15.09	15.44	17,736	+0.14(+0.94%)
Jan 25, 2007	15.85	15.89	15.22	15.29	19,713	-0.65(-4.08%)
Jan 24, 2007	15.77	15.95	15.64	15.94	21,287	+0.35(+2.25%)
Jan 23, 2007	15.27	15.62	15.25	15.59	13,930	+0.34(+2.23%)
Jan 22, 2007	15.56	15.58	15.25	15.25	27,479	-0.44(-2.79%)
Jan 19, 2007	15.47	15.73	15.40	15.69	35,910	+0.10(+0.66%)
Jan 18, 2007	16.30	16.30	15.30	15.59	47,700	-0.74(-4.51%)
Jan 17, 2007	17.12	17.12	16.30	16.32	32,292	-0.66(-3.86%)
Jan 16, 2007	17.30	17.61	16.86	16.98	40,605	-0.31(-1.77%)
Jan 12, 2007	17.58	17.58	17.15	17.29	18,212	-0.03(-0.20%)
Jan 11, 2007	17.40	17.92	17.29	17.32	21,834	-0.01(-0.07%)
Jan 10, 2007	17.41	17.57	17.24	17.33	9,748	-0.17(-0.99%)
Jan 09, 2007	17.31	17.64	17.31	17.50	25,267	+0.16(+0.93%)
Jan 08, 2007	17.37	17.68	17.30	17.34	30,561	-0.02(-0.13%)
Jan 05, 2007	17.85	17.85	17.34	17.37	37,156	-0.61(-3.39%)
Jan 04, 2007	17.84	17.98	17.35	17.98	36,274	+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.