Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.15	13.24	13.11	13.19	13,547,263	+0.06(+0.48%)
Mar 29, 2007	13.23	13.23	13.01	13.13	6,490,064	-0.05(-0.41%)
Mar 28, 2007	13.33	13.33	13.16	13.18	11,481,775	-0.15(-1.14%)
Mar 27, 2007	13.33	13.42	13.29	13.33	6,181,688	-0.02(-0.13%)
Mar 26, 2007	13.42	13.47	13.31	13.35	5,843,397	-0.11(-0.80%)
Mar 23, 2007	13.42	13.55	13.42	13.46	7,186,010	+0.02(+0.13%)
Mar 22, 2007	13.54	13.69	13.42	13.44	6,338,630	-0.25(-1.83%)
Mar 21, 2007	13.57	13.70	13.48	13.69	4,971,167	+0.13(+0.93%)
Mar 20, 2007	13.42	13.60	13.42	13.57	6,150,299	+0.11(+0.80%)
Mar 19, 2007	13.51	13.51	13.42	13.46	4,902,409	+0.00(+0.00%)
Mar 16, 2007	13.51	13.60	13.40	13.46	8,525,614	+0.09(+0.67%)
Mar 15, 2007	13.35	13.41	13.30	13.37	4,414,865	+0.02(+0.13%)
Mar 14, 2007	13.39	13.42	13.07	13.35	14,809,417	+0.09(+0.68%)
Mar 13, 2007	13.51	13.51	13.25	13.26	10,623,781	-0.25(-1.86%)
Mar 12, 2007	13.53	13.59	13.48	13.51	4,038,313	-0.01(-0.07%)
Mar 09, 2007	13.61	13.68	13.51	13.52	5,783,889	-0.07(-0.53%)
Mar 08, 2007	13.48	13.64	13.46	13.59	7,880,495	+0.18(+1.34%)
Mar 07, 2007	13.56	13.57	13.42	13.42	8,718,681	-0.09(-0.66%)
Mar 06, 2007	13.60	13.65	13.39	13.51	13,665,499	-0.04(-0.27%)
Mar 05, 2007	13.49	13.71	13.49	13.54	7,647,143	-0.10(-0.72%)
Mar 02, 2007	13.91	13.99	13.59	13.64	8,465,437	-0.13(-0.91%)
Mar 01, 2007	13.51	13.79	13.41	13.77	14,123,220	+0.20(+1.45%)
Feb 28, 2007	13.57	13.63	13.50	13.57	13,803,460	+0.02(+0.13%)
Feb 27, 2007	13.66	13.71	13.50	13.55	11,003,898	-0.22(-1.63%)
Feb 26, 2007	13.82	13.88	13.73	13.77	6,285,911	-0.04(-0.32%)
Feb 23, 2007	14.01	14.01	13.77	13.82	6,045,101	-0.19(-1.34%)
Feb 22, 2007	14.11	14.17	13.98	14.01	4,612,668	+0.00(+0.00%)
Feb 21, 2007	13.99	14.09	13.95	14.01	5,488,576	+0.00(+0.00%)
Feb 20, 2007	14.13	14.16	13.99	14.01	6,982,411	-0.08(-0.57%)
Feb 16, 2007	14.17	14.29	14.04	14.09	8,256,824	-0.05(-0.38%)
Feb 15, 2007	14.31	14.40	14.10	14.14	9,932,750	-0.30(-2.05%)
Feb 14, 2007	14.23	14.48	14.14	14.44	7,759,790	+0.26(+1.84%)
Feb 13, 2007	14.24	14.31	14.02	14.18	11,714,784	+0.03(+0.19%)
Feb 12, 2007	14.03	14.22	13.89	14.15	12,396,077	+0.56(+4.09%)
Feb 09, 2007	13.64	13.78	13.59	13.59	7,531,470	-0.01(-0.07%)
Feb 08, 2007	13.59	13.73	13.54	13.60	7,617,277	+0.03(+0.20%)
Feb 07, 2007	13.63	13.64	13.49	13.58	7,739,748	-0.07(-0.53%)
Feb 06, 2007	13.49	13.68	13.47	13.65	7,821,544	+0.16(+1.20%)
Feb 05, 2007	13.70	13.75	13.48	13.49	8,122,094	-0.21(-1.51%)
Feb 02, 2007	13.81	13.88	13.67	13.69	6,568,640	-0.08(-0.59%)
Feb 01, 2007	13.57	13.80	13.46	13.77	10,931,575	+0.22(+1.66%)
Jan 31, 2007	13.49	13.61	13.42	13.55	8,619,668	-0.04(-0.26%)
Jan 30, 2007	13.58	13.64	13.47	13.59	8,985,856	+0.00(+0.00%)
Jan 29, 2007	13.46	13.73	13.46	13.59	10,154,959	+0.05(+0.40%)
Jan 26, 2007	13.52	13.57	13.42	13.53	14,127,078	-0.04(-0.33%)
Jan 25, 2007	13.69	13.77	13.55	13.58	7,206,292	-0.14(-1.05%)
Jan 24, 2007	13.76	13.79	13.68	13.72	10,416,394	-0.07(-0.52%)
Jan 23, 2007	13.77	13.84	13.68	13.79	14,941,583	-0.13(-0.90%)
Jan 22, 2007	14.27	14.29	13.78	13.92	10,163,985	-0.36(-2.51%)
Jan 19, 2007	14.22	14.30	14.07	14.28	6,239,450	+0.06(+0.44%)
Jan 18, 2007	14.32	14.52	14.20	14.21	9,440,302	-0.05(-0.38%)
Jan 17, 2007	14.48	14.63	14.22	14.27	19,045,200	-0.60(-4.04%)
Jan 16, 2007	14.61	14.88	14.56	14.87	13,283,822	+0.31(+2.16%)
Jan 12, 2007	14.47	14.61	14.37	14.56	11,727,915	+0.06(+0.43%)
Jan 11, 2007	14.37	14.49	14.36	14.49	12,820,125	+0.09(+0.62%)
Jan 10, 2007	14.36	14.40	14.18	14.40	10,545,551	+0.22(+1.52%)
Jan 09, 2007	14.26	14.34	14.09	14.19	7,908,912	+0.03(+0.19%)
Jan 08, 2007	13.89	14.18	13.77	14.16	6,972,828	+0.25(+1.81%)
Jan 05, 2007	14.18	14.22	13.84	13.91	5,638,461	-0.23(-1.65%)
Jan 04, 2007	13.91	14.22	13.84	14.14	8,434,457	+0.22(+1.55%)

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.