Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.49	14.74	14.47	14.63	4,373,516	+0.34(+2.37%)
Mar 29, 2007	14.10	14.53	14.09	14.29	4,459,344	-0.17(-1.20%)
Mar 28, 2007	14.23	14.50	14.19	14.47	2,751,273	+0.14(+1.00%)
Mar 27, 2007	13.96	14.41	13.96	14.32	1,719,214	-0.07(-0.47%)
Mar 26, 2007	14.32	14.41	14.22	14.39	1,917,666	+0.05(+0.32%)
Mar 23, 2007	14.32	14.47	14.26	14.35	2,548,177	+0.05(+0.37%)
Mar 22, 2007	13.93	14.32	13.90	14.29	3,843,955	+0.41(+2.93%)
Mar 21, 2007	13.76	13.90	13.67	13.89	3,605,903	+0.08(+0.55%)
Mar 20, 2007	13.70	13.82	13.60	13.81	2,069,159	+0.17(+1.22%)
Mar 19, 2007	13.80	13.86	13.57	13.64	4,484,018	-0.10(-0.71%)
Mar 16, 2007	13.74	13.83	13.66	13.74	3,314,965	-0.04(-0.27%)
Mar 15, 2007	13.58	13.80	13.55	13.78	2,306,612	+0.21(+1.56%)
Mar 14, 2007	13.49	13.61	13.37	13.57	4,282,647	+0.11(+0.84%)
Mar 13, 2007	13.83	13.76	13.46	13.46	2,313,775	-0.37(-2.67%)
Mar 12, 2007	13.70	13.83	13.56	13.83	3,337,610	+0.26(+1.95%)
Mar 09, 2007	13.67	13.69	13.51	13.56	2,840,683	-0.05(-0.33%)
Mar 08, 2007	13.61	13.67	13.58	13.61	2,304,489	+0.05(+0.39%)
Mar 07, 2007	13.52	13.67	13.49	13.55	3,542,297	+0.06(+0.45%)
Mar 06, 2007	13.51	13.55	13.37	13.49	3,608,492	+0.11(+0.85%)
Mar 05, 2007	13.30	13.58	13.30	13.38	2,755,650	-0.03(-0.23%)
Mar 02, 2007	13.61	13.70	13.41	13.41	2,216,008	-0.20(-1.44%)
Mar 01, 2007	13.52	13.74	13.43	13.61	3,188,313	-0.15(-1.10%)
Feb 28, 2007	13.58	13.91	13.49	13.76	3,380,059	+0.17(+1.28%)
Feb 27, 2007	13.95	13.95	13.58	13.58	2,065,577	-0.40(-2.86%)
Feb 26, 2007	13.96	14.03	13.93	13.98	2,518,872	+0.00(+0.00%)
Feb 23, 2007	14.23	14.23	13.80	13.98	2,232,457	-0.08(-0.54%)
Feb 22, 2007	14.32	14.36	14.01	14.06	2,692,904	-0.22(-1.53%)
Feb 21, 2007	14.37	14.47	14.26	14.28	1,992,351	-0.14(-0.94%)
Feb 20, 2007	14.13	14.44	14.13	14.41	1,866,328	+0.14(+0.95%)
Feb 16, 2007	14.25	14.32	14.16	14.28	3,224,985	+0.03(+0.21%)
Feb 15, 2007	14.03	14.32	14.03	14.25	3,477,826	+0.21(+1.50%)
Feb 14, 2007	14.13	14.17	13.92	14.04	5,066,244	-0.11(-0.75%)
Feb 13, 2007	13.83	14.19	13.67	14.14	5,686,184	+0.31(+2.23%)
Feb 12, 2007	13.73	13.92	13.64	13.83	4,215,952	+0.17(+1.27%)
Feb 09, 2007	13.76	13.94	13.66	13.66	2,800,355	-0.10(-0.71%)
Feb 08, 2007	13.66	13.80	13.57	13.76	3,854,568	+0.08(+0.55%)
Feb 07, 2007	13.74	13.87	13.65	13.68	3,511,654	-0.09(-0.66%)
Feb 06, 2007	13.66	13.86	13.61	13.77	4,296,576	+0.08(+0.61%)
Feb 05, 2007	13.61	13.74	13.43	13.69	4,889,413	+0.03(+0.22%)
Feb 02, 2007	13.45	13.68	13.39	13.66	3,878,446	+0.18(+1.34%)
Feb 01, 2007	13.28	13.55	13.23	13.48	3,480,878	+0.10(+0.73%)
Jan 31, 2007	13.14	13.49	13.07	13.38	11,241,883	+0.29(+2.25%)
Jan 30, 2007	12.97	13.12	12.75	13.09	3,919,569	+0.06(+0.46%)
Jan 29, 2007	13.13	13.52	12.88	13.03	8,869,075	+0.44(+3.53%)
Jan 26, 2007	12.36	12.69	12.27	12.58	4,185,941	+0.22(+1.77%)
Jan 25, 2007	12.30	12.54	12.21	12.36	2,248,376	+0.03(+0.24%)
Jan 24, 2007	12.03	12.37	12.00	12.33	2,788,549	+0.31(+2.57%)
Jan 23, 2007	11.95	12.09	11.90	12.02	1,367,014	+0.03(+0.25%)
Jan 22, 2007	11.99	12.12	11.85	11.99	1,634,977	+0.06(+0.51%)
Jan 19, 2007	11.87	12.02	11.86	11.93	3,047,625	+0.08(+0.64%)
Jan 18, 2007	11.99	12.02	11.81	11.86	3,291,844	-0.14(-1.13%)
Jan 17, 2007	12.23	12.23	11.96	11.99	5,931,554	-0.29(-2.39%)
Jan 16, 2007	12.45	12.57	12.28	12.29	2,182,446	-0.32(-2.57%)
Jan 12, 2007	12.54	12.69	12.45	12.61	2,464,339	-0.02(-0.12%)
Jan 11, 2007	12.52	12.75	12.50	12.63	2,659,210	+0.11(+0.90%)
Jan 10, 2007	12.23	12.54	12.23	12.51	2,216,008	+0.21(+1.72%)
Jan 09, 2007	12.49	12.49	11.92	12.30	1,930,666	+0.03(+0.25%)
Jan 08, 2007	12.40	12.40	12.22	12.27	2,783,110	-0.17(-1.33%)
Jan 05, 2007	12.21	12.48	12.16	12.44	2,180,987	+0.17(+1.35%)
Jan 04, 2007	12.33	12.34	12.23	12.27	3,613,268	-0.05(-0.43%)

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.