Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.26	14.34	14.02	14.25	1,692,046	-0.03(-0.24%)
Mar 29, 2007	14.39	14.42	14.12	14.29	2,855,681	-0.04(-0.31%)
Mar 28, 2007	14.17	14.36	14.15	14.33	2,120,827	+0.09(+0.62%)
Mar 27, 2007	14.36	14.42	14.14	14.24	1,590,211	-0.13(-0.91%)
Mar 26, 2007	14.56	14.62	14.23	14.37	2,473,557	-0.21(-1.43%)
Mar 23, 2007	14.65	14.83	14.57	14.58	2,412,644	-0.15(-0.99%)
Mar 22, 2007	14.82	14.83	14.57	14.73	2,963,586	-0.01(-0.07%)
Mar 21, 2007	14.41	14.79	14.32	14.74	3,103,410	+0.33(+2.26%)
Mar 20, 2007	14.26	14.47	14.19	14.41	2,741,030	+0.12(+0.85%)
Mar 19, 2007	14.29	14.48	14.07	14.29	2,799,497	+0.12(+0.86%)
Mar 16, 2007	14.25	14.78	14.15	14.17	2,705,054	-0.04(-0.31%)
Mar 15, 2007	14.39	14.49	14.14	14.21	3,271,754	-0.16(-1.08%)
Mar 14, 2007	13.91	14.56	13.89	14.37	8,190,201	+0.33(+2.36%)
Mar 13, 2007	15.22	16.02	13.67	14.04	20,364,908	-1.19(-7.80%)
Mar 12, 2007	15.37	15.56	15.10	15.22	1,969,312	-0.21(-1.39%)
Mar 09, 2007	15.37	15.64	15.32	15.44	2,398,908	+0.08(+0.54%)
Mar 08, 2007	15.64	15.71	14.98	15.36	3,968,487	-0.22(-1.44%)
Mar 07, 2007	15.32	15.84	15.30	15.58	5,242,076	+0.40(+2.66%)
Mar 06, 2007	14.75	15.24	14.70	15.18	6,807,753	+0.69(+4.75%)
Mar 05, 2007	15.28	15.31	14.47	14.49	5,728,616	-0.98(-6.34%)
Mar 02, 2007	15.62	15.85	15.45	15.47	4,024,515	-0.39(-2.45%)
Mar 01, 2007	16.03	16.12	15.59	15.86	5,102,513	-0.48(-2.95%)
Feb 28, 2007	16.29	16.63	15.99	16.34	4,542,629	-0.02(-0.15%)
Feb 27, 2007	16.62	17.10	16.25	16.36	4,176,879	-0.78(-4.57%)
Feb 26, 2007	17.42	17.52	17.05	17.14	2,289,315	-0.28(-1.59%)
Feb 23, 2007	17.45	17.52	17.28	17.42	2,836,661	-0.12(-0.69%)
Feb 22, 2007	17.70	17.89	17.37	17.54	3,344,754	-0.23(-1.29%)
Feb 21, 2007	18.04	18.04	17.66	17.77	2,582,064	-0.26(-1.43%)
Feb 20, 2007	17.79	18.12	17.40	18.03	4,490,530	+0.13(+0.71%)
Feb 16, 2007	17.93	17.95	17.71	17.90	2,950,347	-0.03(-0.19%)
Feb 15, 2007	17.99	18.04	17.75	17.94	5,369,865	-0.17(-0.91%)
Feb 14, 2007	18.14	18.17	17.74	18.10	3,876,797	+0.01(+0.08%)
Feb 13, 2007	17.09	18.11	17.09	18.09	32,510,736	+1.10(+6.47%)
Feb 12, 2007	16.73	17.04	16.39	16.99	4,551,390	+0.41(+2.49%)
Feb 09, 2007	17.05	17.11	16.54	16.58	4,111,074	-0.54(-3.15%)
Feb 08, 2007	17.56	17.58	17.12	17.12	3,798,824	-0.57(-3.22%)
Feb 07, 2007	17.81	17.81	17.31	17.68	3,193,344	+0.38(+2.22%)
Feb 06, 2007	17.03	17.55	17.03	17.30	3,982,825	+0.18(+1.08%)
Feb 05, 2007	17.60	17.63	16.80	17.12	8,734,211	-0.96(-5.33%)
Feb 02, 2007	18.34	18.67	17.45	18.08	12,970,040	-2.14(-10.56%)
Feb 01, 2007	19.91	20.52	19.87	20.21	5,690,370	+0.35(+1.74%)
Jan 31, 2007	19.34	20.17	19.10	19.87	2,836,895	+0.66(+3.42%)
Jan 30, 2007	19.13	19.47	19.07	19.21	2,237,150	+0.04(+0.20%)
Jan 29, 2007	19.00	19.41	18.90	19.17	1,599,074	+0.10(+0.51%)
Jan 26, 2007	19.42	19.49	18.91	19.08	2,582,883	-0.42(-2.15%)
Jan 25, 2007	19.88	19.95	19.35	19.49	1,488,383	-0.42(-2.12%)
Jan 24, 2007	19.92	20.09	19.83	19.92	1,790,930	-0.01(-0.07%)
Jan 23, 2007	19.92	20.30	19.74	19.93	3,173,353	+0.21(+1.06%)
Jan 22, 2007	19.21	19.74	19.16	19.72	3,565,365	+0.51(+2.66%)
Jan 19, 2007	18.87	19.23	18.58	19.21	1,608,959	+0.29(+1.54%)
Jan 18, 2007	18.97	19.15	18.87	18.92	1,323,568	+0.00(+0.03%)
Jan 17, 2007	18.82	19.09	18.65	18.92	730,521	+0.05(+0.28%)
Jan 16, 2007	19.17	19.30	18.75	18.86	900,856	-0.35(-1.80%)
Jan 12, 2007	19.20	19.35	19.04	19.21	1,139,677	-0.04(-0.20%)
Jan 11, 2007	19.11	19.60	19.02	19.25	1,414,024	+0.12(+0.64%)
Jan 10, 2007	19.05	19.15	18.73	19.12	2,548,595	-0.08(-0.43%)
Jan 09, 2007	18.92	19.21	18.66	19.21	2,564,011	+0.46(+2.44%)
Jan 08, 2007	18.73	18.82	18.39	18.75	1,759,771	-0.03(-0.16%)
Jan 05, 2007	18.83	18.96	18.54	18.78	2,548,856	-0.23(-1.23%)
Jan 04, 2007	18.65	19.08	18.31	19.01	1,469,431	+0.33(+1.77%)

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.