Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	15.19	15.28	15.09	15.16	44,652	-0.03(-0.18%)
Mar 29, 2007	15.17	15.27	15.07	15.19	89,842	+0.03(+0.18%)
Mar 28, 2007	15.18	15.23	15.09	15.16	61,329	-0.17(-1.09%)
Mar 27, 2007	15.35	15.35	15.28	15.33	25,607	-0.04(-0.24%)
Mar 26, 2007	15.35	15.40	15.29	15.36	45,512	-0.03(-0.18%)
Mar 23, 2007	15.31	15.43	15.31	15.39	60,791	+0.03(+0.18%)
Mar 22, 2007	15.35	15.40	15.32	15.36	47,772	+0.02(+0.12%)
Mar 21, 2007	15.13	15.37	15.11	15.34	50,247	+0.22(+1.47%)
Mar 20, 2007	14.97	15.20	14.97	15.12	30,664	+0.12(+0.81%)
Mar 19, 2007	14.94	15.14	14.94	15.00	39,702	+0.14(+0.94%)
Mar 16, 2007	14.94	14.96	14.81	14.86	22,702	-0.11(-0.75%)
Mar 15, 2007	14.86	15.00	14.81	14.97	57,778	+0.15(+1.00%)
Mar 14, 2007	14.76	14.88	14.65	14.82	42,285	+0.10(+0.69%)
Mar 13, 2007	14.99	15.03	14.72	14.72	27,114	-0.27(-1.80%)
Mar 12, 2007	14.91	15.07	14.83	14.99	63,373	+0.12(+0.81%)
Mar 09, 2007	14.96	14.96	14.84	14.87	116,095	+0.07(+0.50%)
Mar 08, 2007	14.81	14.91	14.79	14.80	67,677	+0.06(+0.38%)
Mar 07, 2007	14.68	14.78	14.64	14.74	28,190	+0.02(+0.13%)
Mar 06, 2007	14.45	14.78	14.45	14.72	38,841	+0.20(+1.41%)
Mar 05, 2007	14.53	14.68	14.48	14.52	124,380	-0.20(-1.33%)
Mar 02, 2007	14.82	14.92	14.71	14.71	35,076	-0.27(-1.80%)
Mar 01, 2007	14.90	15.02	14.54	14.98	147,728	-0.07(-0.49%)
Feb 28, 2007	14.92	15.13	14.92	15.06	80,804	+0.07(+0.43%)
Feb 27, 2007	15.40	15.40	14.92	14.99	237,355	-0.52(-3.36%)
Feb 26, 2007	15.61	15.61	15.49	15.51	48,388	-0.07(-0.42%)
Feb 23, 2007	15.60	15.62	15.56	15.58	81,664	-0.05(-0.30%)
Feb 22, 2007	15.65	15.71	15.60	15.62	95,975	-0.01(-0.05%)
Feb 21, 2007	15.60	15.66	15.56	15.63	81,772	-0.01(-0.07%)
Feb 20, 2007	15.50	15.67	15.47	15.64	115,234	+0.16(+1.02%)
Feb 16, 2007	15.38	15.52	15.38	15.48	131,481	+0.06(+0.36%)
Feb 15, 2007	15.40	15.46	15.29	15.43	116,525	+0.04(+0.24%)
Feb 14, 2007	15.29	15.44	15.22	15.39	318,562	+0.19(+1.22%)
Feb 13, 2007	15.12	15.29	15.08	15.21	389,388	+0.12(+0.80%)
Feb 12, 2007	15.09	15.10	15.01	15.08	304,925	-0.01(-0.06%)
Feb 09, 2007	15.21	15.31	15.05	15.09	637,180	-0.08(-0.55%)
Feb 08, 2007	15.16	15.22	15.12	15.18	808,041	-0.02(-0.12%)
Feb 07, 2007	15.08	15.25	15.08	15.20	663,433	+0.09(+0.62%)
Feb 06, 2007	15.07	15.16	15.06	15.10	446,090	+0.81(+5.66%)
Feb 05, 2007	14.26	14.29	14.22	14.29	53,690	+0.03(+0.20%)
Feb 02, 2007	14.24	14.41	14.24	14.27	51,215	+0.08(+0.59%)
Feb 01, 2007	14.26	14.41	14.12	14.18	77,576	-0.04(-0.26%)
Jan 31, 2007	14.15	14.27	14.03	14.22	52,183	+0.06(+0.39%)
Jan 30, 2007	14.15	14.24	14.12	14.16	52,183	+0.07(+0.53%)
Jan 29, 2007	14.04	14.19	14.02	14.09	53,367	+0.06(+0.40%)
Jan 26, 2007	14.01	14.06	13.94	14.03	93,500	+0.06(+0.40%)
Jan 25, 2007	14.15	14.17	13.88	13.98	58,747	-0.16(-1.12%)
Jan 24, 2007	14.13	14.16	13.99	14.14	45,082	+0.11(+0.80%)
Jan 23, 2007	13.99	14.13	13.94	14.02	30,341	+0.03(+0.20%)
Jan 22, 2007	14.02	14.17	13.95	14.00	71,981	-0.04(-0.27%)
Jan 19, 2007	14.03	14.06	13.94	14.03	82,310	-0.04(-0.26%)
Jan 18, 2007	14.11	14.22	14.03	14.07	51,323	-0.06(-0.39%)
Jan 17, 2007	14.13	14.25	14.11	14.13	100,494	-0.05(-0.33%)
Jan 16, 2007	14.21	14.21	14.08	14.17	65,202	-0.03(-0.20%)
Jan 12, 2007	13.97	14.20	13.97	14.20	54,443	+0.25(+1.80%)
Jan 11, 2007	13.81	13.95	13.81	13.95	81,126	+0.18(+1.28%)
Jan 10, 2007	13.80	13.85	13.71	13.77	46,050	+0.02(+0.14%)
Jan 09, 2007	13.63	13.82	13.63	13.76	62,512	+0.00(+0.00%)
Jan 08, 2007	13.62	13.76	13.57	13.76	84,677	+0.05(+0.34%)
Jan 05, 2007	13.82	13.82	13.57	13.71	82,202	-0.11(-0.81%)
Jan 04, 2007	13.77	13.85	13.63	13.82	59,930	+0.15(+1.13%)

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.