Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	16.28	16.28	16.01	16.15	453,025	+0.00(+0.00%)
Mar 29, 2007	15.80	16.19	15.79	16.15	333,964	+0.40(+2.54%)
Mar 28, 2007	15.79	15.95	15.55	15.75	373,128	-0.08(-0.51%)
Mar 27, 2007	15.69	15.83	15.42	15.83	291,127	+0.13(+0.83%)
Mar 26, 2007	15.95	16.13	15.65	15.70	348,888	-0.05(-0.32%)
Mar 23, 2007	15.65	15.76	15.50	15.75	638,188	+0.25(+1.61%)
Mar 22, 2007	15.23	15.56	15.20	15.50	1,339,304	+0.50(+3.33%)
Mar 21, 2007	14.85	15.03	14.67	15.00	1,159,126	-0.08(-0.53%)
Mar 20, 2007	15.36	15.36	15.08	15.08	187,375	-0.08(-0.53%)
Mar 19, 2007	15.23	15.40	15.08	15.16	269,309	+0.21(+1.40%)
Mar 16, 2007	15.16	15.20	14.77	14.95	225,962	-0.10(-0.66%)
Mar 15, 2007	14.98	15.14	14.80	15.05	843,463	+0.39(+2.66%)
Mar 14, 2007	14.28	14.68	14.20	14.66	321,655	+0.35(+2.45%)
Mar 13, 2007	14.80	14.80	14.29	14.31	189,274	-0.45(-3.05%)
Mar 12, 2007	14.52	14.78	14.27	14.76	364,248	+0.37(+2.57%)
Mar 09, 2007	14.65	14.71	14.27	14.39	322,446	+0.03(+0.21%)
Mar 08, 2007	14.66	14.75	14.34	14.36	551,415	+0.01(+0.07%)
Mar 07, 2007	14.20	14.35	14.20	14.35	380,351	+0.26(+1.85%)
Mar 06, 2007	13.95	14.11	13.92	14.09	324,339	+0.35(+2.55%)
Mar 05, 2007	13.84	13.90	12.80	13.74	1,336,956	-0.34(-2.41%)
Mar 02, 2007	14.18	14.19	14.04	14.08	228,918	-0.17(-1.19%)
Mar 01, 2007	14.19	14.28	13.91	14.25	575,223	+0.10(+0.71%)
Feb 28, 2007	13.78	14.25	13.78	14.15	348,443	+0.25(+1.80%)
Feb 27, 2007	14.53	14.53	13.73	13.90	732,547	-0.64(-4.40%)
Feb 26, 2007	14.55	14.71	14.41	14.54	415,642	+0.19(+1.32%)
Feb 23, 2007	14.47	14.55	14.30	14.35	362,058	+0.08(+0.56%)
Feb 22, 2007	14.20	14.40	14.20	14.27	633,800	+0.28(+2.00%)
Feb 21, 2007	13.80	14.17	13.80	13.99	2,061,254	+0.16(+1.16%)
Feb 20, 2007	14.18	14.18	13.70	13.83	519,187	-0.58(-4.02%)
Feb 16, 2007	14.65	14.65	14.28	14.41	351,072	-0.25(-1.71%)
Feb 15, 2007	14.69	14.75	14.40	14.66	341,209	+0.05(+0.34%)
Feb 14, 2007	14.60	14.80	14.60	14.61	205,115	+0.13(+0.90%)
Feb 13, 2007	14.75	14.75	14.30	14.48	410,161	-0.27(-1.83%)
Feb 12, 2007	14.85	14.90	14.43	14.75	311,730	+0.02(+0.14%)
Feb 09, 2007	14.85	14.87	14.63	14.73	433,682	+0.25(+1.73%)
Feb 08, 2007	14.55	14.65	14.27	14.48	339,190	+0.11(+0.77%)
Feb 07, 2007	14.20	14.59	14.02	14.37	692,312	+0.27(+1.91%)
Feb 06, 2007	13.84	14.19	13.65	14.10	451,040	+0.40(+2.92%)
Feb 05, 2007	13.59	13.72	13.43	13.70	335,770	+0.17(+1.26%)
Feb 02, 2007	13.65	13.65	13.26	13.53	277,028	+0.01(+0.07%)
Feb 01, 2007	13.50	13.70	13.25	13.52	473,085	+0.19(+1.43%)
Jan 31, 2007	13.34	13.55	13.32	13.33	232,328	-0.02(-0.15%)
Jan 30, 2007	12.82	13.37	12.82	13.35	454,228	+0.50(+3.89%)
Jan 29, 2007	12.85	12.99	12.76	12.85	264,630	-0.04(-0.31%)
Jan 26, 2007	13.16	13.17	12.80	12.89	172,100	-0.28(-2.13%)
Jan 25, 2007	13.29	13.30	13.09	13.17	246,427	-0.07(-0.53%)
Jan 24, 2007	13.30	13.35	13.13	13.24	489,712	-0.01(-0.08%)
Jan 23, 2007	12.80	13.40	12.80	13.25	1,156,611	+0.53(+4.17%)
Jan 22, 2007	12.55	12.72	12.28	12.72	645,146	+0.22(+1.76%)
Jan 19, 2007	12.54	12.55	12.23	12.50	288,381	+0.04(+0.32%)
Jan 18, 2007	12.25	12.51	12.16	12.46	588,766	+0.26(+2.13%)
Jan 17, 2007	12.12	12.20	11.99	12.20	452,830	+0.08(+0.66%)
Jan 16, 2007	12.02	12.15	12.02	12.12	238,184	+0.04(+0.33%)
Jan 12, 2007	12.02	12.16	11.89	12.08	287,613	+0.13(+1.09%)
Jan 11, 2007	12.00	12.09	11.95	11.95	377,122	-0.04(-0.33%)
Jan 10, 2007	11.90	12.03	11.90	11.99	329,956	-0.01(-0.08%)
Jan 09, 2007	12.10	12.10	11.83	12.00	668,394	-0.11(-0.91%)
Jan 08, 2007	12.21	12.22	12.02	12.11	286,027	-0.09(-0.74%)
Jan 05, 2007	12.10	12.25	12.10	12.20	348,370	+0.00(+0.00%)
Jan 04, 2007	12.26	12.30	12.04	12.20	428,968	-0.10(-0.81%)

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.