Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.47	14.68	14.33	14.39	13,027,928	+0.03(+0.24%)
Mar 29, 2007	14.74	14.76	14.29	14.35	15,671,945	-0.27(-1.87%)
Mar 28, 2007	15.06	15.10	14.57	14.63	19,715,180	-0.50(-3.28%)
Mar 27, 2007	15.34	15.49	15.11	15.12	8,182,742	-0.28(-1.83%)
Mar 26, 2007	15.48	15.55	15.12	15.41	9,997,193	-0.17(-1.10%)
Mar 23, 2007	15.45	15.72	15.45	15.58	7,713,921	+0.10(+0.66%)
Mar 22, 2007	15.49	15.62	15.23	15.47	10,381,249	+0.01(+0.06%)
Mar 21, 2007	15.38	15.47	15.13	15.47	9,654,175	+0.12(+0.78%)
Mar 20, 2007	14.98	15.45	14.89	15.35	13,651,091	+0.40(+2.69%)
Mar 19, 2007	15.37	15.45	14.84	14.94	12,204,231	-0.28(-1.86%)
Mar 16, 2007	15.48	15.59	15.10	15.23	9,857,270	-0.29(-1.88%)
Mar 15, 2007	15.39	15.67	15.36	15.52	14,074,921	+0.14(+0.89%)
Mar 14, 2007	15.28	15.42	14.84	15.38	20,450,208	+0.11(+0.73%)
Mar 13, 2007	16.14	15.78	15.25	15.27	19,723,002	-0.87(-5.41%)
Mar 12, 2007	16.08	16.33	15.92	16.14	9,197,568	+0.19(+1.18%)
Mar 09, 2007	16.27	16.33	15.83	15.95	11,312,834	-0.12(-0.75%)
Mar 08, 2007	16.58	16.65	16.05	16.07	17,299,002	-0.21(-1.31%)
Mar 07, 2007	16.42	16.65	16.20	16.29	9,590,360	-0.18(-1.09%)
Mar 06, 2007	16.50	16.60	16.29	16.47	15,838,381	+0.13(+0.79%)
Mar 05, 2007	16.48	16.81	16.31	16.34	15,687,759	-0.63(-3.73%)
Mar 02, 2007	17.42	17.55	16.95	16.97	15,399,559	-0.49(-2.79%)
Mar 01, 2007	17.22	17.84	17.12	17.46	19,892,590	-0.10(-0.58%)
Feb 28, 2007	17.37	17.70	17.14	17.56	20,149,484	+0.05(+0.29%)
Feb 27, 2007	17.40	18.14	17.30	17.51	47,749,008	+0.51(+3.02%)
Feb 26, 2007	17.05	17.16	16.76	17.00	19,613,076	-0.19(-1.10%)
Feb 23, 2007	17.16	17.39	16.99	17.19	14,351,374	-0.09(-0.50%)
Feb 22, 2007	17.28	17.49	17.05	17.27	16,096,453	+0.19(+1.10%)
Feb 21, 2007	16.98	17.16	16.69	17.08	15,804,788	+0.11(+0.66%)
Feb 20, 2007	16.92	17.13	16.60	16.97	13,463,033	+0.02(+0.10%)
Feb 16, 2007	16.49	17.00	16.41	16.96	21,079,194	+0.39(+2.38%)
Feb 15, 2007	15.80	16.60	15.76	16.56	23,790,246	+0.74(+4.65%)
Feb 14, 2007	15.73	16.00	15.71	15.83	15,804,046	+0.20(+1.26%)
Feb 13, 2007	15.50	15.67	15.34	15.63	17,856,130	+0.30(+1.95%)
Feb 12, 2007	15.71	15.76	15.29	15.33	15,947,677	-0.34(-2.18%)
Feb 09, 2007	16.15	16.43	15.63	15.67	19,098,224	-0.21(-1.29%)
Feb 08, 2007	16.07	16.09	15.80	15.88	11,234,732	-0.21(-1.33%)
Feb 07, 2007	16.05	16.22	15.77	16.09	22,076,390	+0.36(+2.28%)
Feb 06, 2007	15.59	15.75	15.41	15.73	15,471,992	+0.16(+1.05%)
Feb 05, 2007	15.59	15.83	15.36	15.57	16,583,897	-0.23(-1.46%)
Feb 02, 2007	15.73	16.01	15.68	15.80	11,649,751	+0.09(+0.60%)
Feb 01, 2007	15.75	15.79	15.32	15.71	29,154,712	+0.05(+0.33%)
Jan 31, 2007	16.06	16.12	15.53	15.65	21,401,100	-0.43(-2.66%)
Jan 30, 2007	16.40	16.40	16.05	16.08	6,156,853	-0.21(-1.31%)
Jan 29, 2007	16.20	16.30	15.92	16.30	11,090,269	+0.02(+0.11%)
Jan 26, 2007	16.14	16.49	15.83	16.28	13,977,969	+0.06(+0.37%)
Jan 25, 2007	16.60	16.98	16.09	16.22	18,889,260	-0.34(-2.07%)
Jan 24, 2007	16.04	16.65	15.87	16.56	17,308,770	+0.86(+5.45%)
Jan 23, 2007	15.58	15.95	15.53	15.71	12,873,725	+0.04(+0.27%)
Jan 22, 2007	15.87	15.88	15.34	15.66	16,622,770	-0.13(-0.81%)
Jan 19, 2007	15.89	16.26	15.77	15.79	15,923,661	-0.27(-1.65%)
Jan 18, 2007	16.60	16.69	15.92	16.06	20,938,312	-0.72(-4.29%)
Jan 17, 2007	16.96	17.15	16.71	16.78	12,498,695	-0.26(-1.51%)
Jan 16, 2007	17.37	17.61	16.95	17.03	15,244,618	-0.42(-2.40%)
Jan 12, 2007	17.37	17.76	17.26	17.45	16,155,958	-0.27(-1.50%)
Jan 11, 2007	17.81	18.02	17.24	17.72	28,672,738	-0.15(-0.86%)
Jan 10, 2007	16.90	18.06	16.82	17.87	33,175,208	+0.98(+5.83%)
Jan 09, 2007	16.74	17.09	16.43	16.89	20,766,930	+0.30(+1.81%)
Jan 08, 2007	16.59	16.89	16.48	16.59	8,821,073	-0.03(-0.15%)
Jan 05, 2007	16.71	16.76	16.41	16.61	14,909,760	-0.46(-2.71%)
Jan 04, 2007	16.75	17.21	16.43	17.07	15,495,684	+0.35(+2.10%)

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.