Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	16.09	16.23	15.92	16.06	399,788	-0.03(-0.20%)
Mar 29, 2007	15.90	16.12	15.88	16.10	1,021,663	+0.30(+1.88%)
Mar 28, 2007	15.82	15.90	15.52	15.80	671,693	-0.05(-0.28%)
Mar 27, 2007	15.77	15.86	15.66	15.84	343,606	-0.01(-0.04%)
Mar 26, 2007	15.86	15.90	15.69	15.85	501,442	-0.01(-0.08%)
Mar 23, 2007	15.92	15.97	15.83	15.86	332,122	-0.06(-0.40%)
Mar 22, 2007	15.94	16.01	15.85	15.93	758,759	+0.08(+0.53%)
Mar 21, 2007	15.55	15.84	15.52	15.84	534,654	+0.34(+2.20%)
Mar 20, 2007	15.35	15.57	15.33	15.50	406,927	+0.15(+0.97%)
Mar 19, 2007	15.28	15.43	15.21	15.35	409,565	+0.17(+1.15%)
Mar 16, 2007	15.37	15.37	15.08	15.18	854,981	-0.19(-1.22%)
Mar 15, 2007	15.11	15.39	15.11	15.37	432,845	+0.27(+1.79%)
Mar 14, 2007	14.90	15.15	14.80	15.10	614,426	+0.15(+0.99%)
Mar 13, 2007	15.49	15.32	14.90	14.95	548,467	-0.54(-3.49%)
Mar 12, 2007	15.38	15.51	15.32	15.49	562,900	+0.11(+0.71%)
Mar 09, 2007	15.20	15.40	15.17	15.38	576,557	+0.21(+1.36%)
Mar 08, 2007	15.21	15.32	15.10	15.17	688,144	+0.04(+0.26%)
Mar 07, 2007	15.08	15.21	14.96	15.14	586,645	+0.01(+0.09%)
Mar 06, 2007	14.94	15.17	14.76	15.12	534,654	+0.28(+1.87%)
Mar 05, 2007	14.90	15.18	14.79	14.85	519,600	-0.19(-1.24%)
Mar 02, 2007	15.11	15.19	14.96	15.03	795,386	-0.12(-0.77%)
Mar 01, 2007	14.86	15.26	14.69	15.15	673,711	+0.06(+0.43%)
Feb 28, 2007	15.08	15.14	14.85	15.08	647,948	+0.00(+0.00%)
Feb 27, 2007	15.34	15.50	14.90	15.08	811,216	-0.42(-2.70%)
Feb 26, 2007	15.53	15.53	15.27	15.50	398,810	-0.02(-0.12%)
Feb 23, 2007	15.57	15.61	15.42	15.52	602,941	-0.05(-0.29%)
Feb 22, 2007	15.78	15.78	15.41	15.57	635,532	+0.03(+0.17%)
Feb 21, 2007	15.53	15.66	15.43	15.54	543,035	-0.23(-1.43%)
Feb 20, 2007	15.36	15.84	15.30	15.77	747,119	+0.37(+2.38%)
Feb 16, 2007	15.40	15.43	15.28	15.40	644,844	+0.01(+0.04%)
Feb 15, 2007	15.39	15.48	15.30	15.39	722,753	+0.03(+0.17%)
Feb 14, 2007	15.19	15.44	15.17	15.37	492,493	+0.15(+1.02%)
Feb 13, 2007	15.11	15.30	15.11	15.21	648,811	+0.12(+0.77%)
Feb 12, 2007	14.98	15.15	14.90	15.10	402,504	+0.15(+1.03%)
Feb 09, 2007	15.04	15.12	14.85	14.94	394,977	-0.12(-0.77%)
Feb 08, 2007	15.06	15.08	14.94	15.06	467,299	-0.01(-0.04%)
Feb 07, 2007	15.03	15.12	14.93	15.06	613,184	+0.08(+0.52%)
Feb 06, 2007	15.04	15.15	14.88	14.99	807,957	-0.05(-0.30%)
Feb 05, 2007	14.94	15.06	14.82	15.03	888,504	+0.07(+0.47%)
Feb 02, 2007	15.00	15.01	14.85	14.96	999,625	-0.08(-0.51%)
Feb 01, 2007	14.99	15.28	14.67	15.04	1,258,494	+0.01(+0.04%)
Jan 31, 2007	14.30	15.11	13.89	15.03	2,206,595	-0.05(-0.30%)
Jan 30, 2007	14.88	15.14	14.70	15.08	543,345	+0.19(+1.26%)
Jan 29, 2007	14.83	14.97	14.80	14.89	586,025	+0.03(+0.22%)
Jan 26, 2007	14.85	14.94	14.66	14.86	494,303	-0.02(-0.13%)
Jan 25, 2007	15.11	15.12	14.81	14.88	558,555	-0.23(-1.54%)
Jan 24, 2007	14.89	15.12	14.84	15.11	515,099	+0.22(+1.47%)
Jan 23, 2007	14.82	14.97	14.63	14.89	379,147	+0.07(+0.48%)
Jan 22, 2007	15.09	15.09	14.72	14.82	488,871	-0.26(-1.71%)
Jan 19, 2007	14.86	15.10	14.78	15.08	502,994	+0.22(+1.47%)
Jan 18, 2007	14.94	14.97	14.79	14.86	369,990	-0.08(-0.52%)
Jan 17, 2007	14.91	15.08	14.88	14.94	437,501	-0.07(-0.47%)
Jan 16, 2007	15.05	15.14	14.96	15.01	389,234	+0.03(+0.17%)
Jan 12, 2007	14.89	15.01	14.81	14.98	306,825	+0.06(+0.39%)
Jan 11, 2007	14.65	14.94	14.62	14.92	647,793	+0.33(+2.25%)
Jan 10, 2007	14.50	14.61	14.40	14.59	337,243	+0.01(+0.04%)
Jan 09, 2007	14.48	14.60	14.34	14.59	338,795	+0.10(+0.67%)
Jan 08, 2007	14.38	14.53	14.23	14.49	570,194	+0.12(+0.85%)
Jan 05, 2007	14.61	14.61	14.25	14.37	834,806	-0.23(-1.59%)
Jan 04, 2007	14.48	14.69	14.33	14.60	393,735	+0.12(+0.80%)

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.