Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.34	14.34	13.82	14.15	1,279,500	-0.19(-1.32%)
Mar 29, 2007	14.22	14.51	14.11	14.34	1,697,200	+0.72(+5.29%)
Mar 28, 2007	13.67	13.75	13.54	13.62	879,200	+0.28(+2.10%)
Mar 27, 2007	13.51	13.52	13.30	13.34	1,091,600	+0.28(+2.14%)
Mar 26, 2007	13.19	13.19	12.88	13.06	525,300	-0.08(-0.61%)
Mar 23, 2007	13.01	13.20	13.00	13.14	483,800	+0.09(+0.69%)
Mar 22, 2007	12.95	13.07	12.89	13.05	654,900	+0.15(+1.16%)
Mar 21, 2007	12.74	12.94	12.55	12.90	600,000	+0.21(+1.65%)
Mar 20, 2007	12.64	12.75	12.53	12.69	775,800	+0.44(+3.59%)
Mar 19, 2007	12.19	12.30	12.17	12.25	351,000	+0.30(+2.51%)
Mar 16, 2007	11.95	12.11	11.91	11.95	502,200	-0.13(-1.08%)
Mar 15, 2007	11.99	12.15	11.99	12.08	576,300	+0.19(+1.60%)
Mar 14, 2007	11.60	11.89	11.55	11.89	845,700	+0.00(+0.00%)
Mar 13, 2007	12.25	12.30	11.89	11.89	683,000	-0.36(-2.94%)
Mar 12, 2007	12.16	12.37	12.09	12.25	549,900	+0.43(+3.64%)
Mar 09, 2007	11.88	12.03	11.71	11.82	1,188,900	-0.42(-3.43%)
Mar 08, 2007	12.11	12.29	12.09	12.24	987,900	+0.33(+2.77%)
Mar 07, 2007	11.97	12.04	11.87	11.91	391,000	-0.14(-1.16%)
Mar 06, 2007	11.95	12.11	11.86	12.05	935,980	+0.30(+2.55%)
Mar 05, 2007	11.87	11.95	11.00	11.75	1,349,000	-0.59(-4.78%)
Mar 02, 2007	12.50	12.63	12.32	12.34	603,600	-0.08(-0.64%)
Mar 01, 2007	12.10	12.53	12.02	12.42	882,254	-0.21(-1.66%)
Feb 28, 2007	12.28	12.67	12.28	12.63	1,309,800	+0.41(+3.36%)
Feb 27, 2007	13.04	13.04	12.04	12.22	1,942,300	-0.96(-7.28%)
Feb 26, 2007	13.28	13.29	13.18	13.18	520,613	-0.05(-0.38%)
Feb 23, 2007	13.36	13.39	13.17	13.23	445,800	-0.29(-2.14%)
Feb 22, 2007	13.67	13.74	13.35	13.52	590,400	-0.17(-1.24%)
Feb 21, 2007	13.51	13.70	13.45	13.69	563,500	+0.27(+2.01%)
Feb 20, 2007	13.41	13.45	13.36	13.42	312,200	+0.01(+0.07%)
Feb 16, 2007	13.40	13.41	13.26	13.41	409,600	+0.01(+0.07%)
Feb 15, 2007	13.33	13.40	13.19	13.40	519,800	+0.17(+1.28%)
Feb 14, 2007	13.00	13.28	13.00	13.23	529,556	+0.09(+0.68%)
Feb 13, 2007	13.00	13.14	12.97	13.14	634,327	-0.20(-1.50%)
Feb 12, 2007	13.58	13.58	13.26	13.34	696,425	-0.10(-0.74%)
Feb 09, 2007	13.67	13.71	13.29	13.44	1,154,700	-0.07(-0.52%)
Feb 08, 2007	13.30	13.59	13.27	13.51	1,416,300	+0.39(+2.97%)
Feb 07, 2007	13.10	13.19	12.95	13.12	1,656,500	+0.07(+0.54%)
Feb 06, 2007	12.90	13.12	12.84	13.05	1,451,700	-0.10(-0.76%)
Feb 05, 2007	13.24	13.35	13.04	13.15	1,605,200	-0.36(-2.66%)
Feb 02, 2007	13.60	13.69	13.37	13.51	1,154,100	-0.31(-2.24%)
Feb 01, 2007	13.79	13.90	13.68	13.82	961,700	+0.26(+1.92%)
Jan 31, 2007	13.52	13.74	13.20	13.56	1,488,600	-0.66(-4.64%)
Jan 30, 2007	14.02	14.26	13.97	14.22	847,700	+0.35(+2.52%)
Jan 29, 2007	14.15	14.25	13.81	13.87	1,187,500	-0.01(-0.07%)
Jan 26, 2007	13.75	13.93	13.65	13.88	774,500	+0.32(+2.36%)
Jan 25, 2007	13.95	14.04	13.50	13.56	1,208,400	-0.45(-3.21%)
Jan 24, 2007	13.84	14.01	13.69	14.01	1,023,600	+0.38(+2.79%)
Jan 23, 2007	13.44	13.65	13.31	13.63	967,000	+0.34(+2.56%)
Jan 22, 2007	13.22	13.44	13.22	13.29	995,100	+0.24(+1.84%)
Jan 19, 2007	13.00	13.21	12.86	13.05	1,456,300	-0.45(-3.33%)
Jan 18, 2007	13.70	13.78	13.42	13.50	816,500	-0.03(-0.22%)
Jan 17, 2007	13.52	13.61	13.43	13.53	1,071,400	-0.08(-0.59%)
Jan 16, 2007	13.42	13.62	13.37	13.61	1,415,200	+0.57(+4.37%)
Jan 12, 2007	13.08	13.15	12.94	13.04	1,023,800	+0.24(+1.87%)
Jan 11, 2007	12.51	12.95	12.40	12.80	3,644,800	-0.36(-2.74%)
Jan 10, 2007	13.30	13.43	13.07	13.16	2,291,000	-0.60(-4.36%)
Jan 09, 2007	13.95	14.15	13.42	13.76	2,912,100	-0.77(-5.30%)
Jan 08, 2007	14.24	14.54	14.08	14.53	1,868,300	-0.09(-0.62%)
Jan 05, 2007	15.08	15.15	14.35	14.62	1,612,200	-0.42(-2.79%)
Jan 04, 2007	15.10	15.18	14.81	15.04	1,377,800	-0.05(-0.33%)

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.