Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.40	13.91	13.40	13.91	149,754	+0.59(+4.40%)
Mar 29, 2007	13.44	13.53	13.16	13.32	69,721	-0.04(-0.27%)
Mar 28, 2007	13.67	13.67	13.36	13.36	117,594	-0.45(-3.25%)
Mar 27, 2007	13.95	13.95	13.69	13.80	71,931	-0.20(-1.45%)
Mar 26, 2007	14.14	14.14	13.96	14.01	43,698	-0.09(-0.64%)
Mar 23, 2007	14.06	14.12	13.95	14.10	62,111	+0.06(+0.41%)
Mar 22, 2007	14.05	14.07	13.93	14.04	86,415	-0.01(-0.09%)
Mar 21, 2007	13.89	14.09	13.85	14.05	32,405	+0.17(+1.23%)
Mar 20, 2007	13.77	13.89	13.69	13.88	35,842	+0.06(+0.44%)
Mar 19, 2007	13.79	13.82	13.73	13.82	80,523	+0.11(+0.80%)
Mar 16, 2007	13.80	13.80	13.58	13.71	112,438	-0.09(-0.62%)
Mar 15, 2007	13.46	13.80	13.46	13.80	71,440	+0.27(+2.02%)
Mar 14, 2007	13.52	13.53	13.24	13.52	83,960	-0.08(-0.60%)
Mar 13, 2007	13.91	13.91	13.49	13.60	73,649	-0.31(-2.23%)
Mar 12, 2007	13.86	13.93	13.85	13.91	45,908	+0.02(+0.18%)
Mar 09, 2007	13.58	13.89	13.49	13.89	66,775	+0.40(+2.93%)
Mar 08, 2007	13.56	13.64	13.49	13.49	54,746	-0.02(-0.18%)
Mar 07, 2007	13.83	13.83	13.45	13.52	73,158	-0.33(-2.35%)
Mar 06, 2007	13.36	13.95	13.30	13.85	67,512	+0.59(+4.46%)
Mar 05, 2007	13.51	13.76	13.25	13.25	120,294	-0.25(-1.87%)
Mar 02, 2007	13.93	13.93	13.50	13.51	87,888	-0.39(-2.78%)
Mar 01, 2007	13.60	13.97	13.41	13.89	99,672	+0.11(+0.80%)
Feb 28, 2007	13.57	13.95	13.44	13.78	76,104	+0.15(+1.11%)
Feb 27, 2007	13.73	13.74	13.44	13.63	138,707	-0.16(-1.15%)
Feb 26, 2007	14.10	14.16	13.70	13.79	54,991	-0.31(-2.20%)
Feb 23, 2007	14.25	14.26	14.10	14.10	67,266	-0.17(-1.17%)
Feb 22, 2007	13.97	14.27	13.97	14.27	84,942	+0.26(+1.86%)
Feb 21, 2007	14.15	14.15	13.95	14.01	29,214	-0.31(-2.16%)
Feb 20, 2007	13.99	14.45	13.93	14.32	78,805	+0.32(+2.30%)
Feb 16, 2007	14.26	14.26	13.93	14.00	63,584	-0.24(-1.72%)
Feb 15, 2007	14.09	14.30	14.08	14.24	66,284	+0.17(+1.19%)
Feb 14, 2007	14.27	14.41	14.02	14.07	57,446	-0.16(-1.12%)
Feb 13, 2007	14.01	14.23	14.01	14.23	13,256	+0.18(+1.30%)
Feb 12, 2007	14.28	14.28	14.01	14.05	37,070	-0.25(-1.77%)
Feb 09, 2007	14.26	14.37	14.15	14.30	90,834	+0.02(+0.17%)
Feb 08, 2007	14.37	14.39	14.24	14.28	60,147	-0.12(-0.82%)
Feb 07, 2007	14.21	14.41	14.12	14.40	44,680	+0.16(+1.14%)
Feb 06, 2007	13.92	14.23	13.92	14.23	74,631	+0.33(+2.40%)
Feb 05, 2007	14.18	14.19	13.85	13.90	88,625	-0.27(-1.93%)
Feb 02, 2007	14.26	14.29	14.17	14.17	15,466	-0.09(-0.63%)
Feb 01, 2007	14.64	14.66	14.21	14.26	58,674	-0.38(-2.61%)
Jan 31, 2007	14.22	14.65	14.18	14.64	102,864	+0.41(+2.86%)
Jan 30, 2007	14.06	14.24	14.06	14.24	23,567	+0.22(+1.54%)
Jan 29, 2007	14.26	14.43	13.89	14.02	79,296	-0.27(-1.91%)
Jan 26, 2007	14.10	14.31	13.92	14.29	83,469	+0.15(+1.09%)
Jan 25, 2007	13.97	14.18	13.90	14.14	129,623	+0.10(+0.70%)
Jan 24, 2007	13.99	14.08	13.93	14.04	81,260	+0.09(+0.67%)
Jan 23, 2007	14.02	14.02	13.89	13.95	99,427	+0.07(+0.53%)
Jan 22, 2007	13.81	13.89	13.71	13.87	67,021	-0.04(-0.26%)
Jan 19, 2007	13.59	13.95	13.49	13.91	42,471	+0.33(+2.40%)
Jan 18, 2007	13.67	13.71	13.45	13.58	56,710	-0.12(-0.89%)
Jan 17, 2007	13.87	14.06	13.71	13.71	83,224	-0.19(-1.38%)
Jan 16, 2007	13.87	14.21	13.82	13.90	98,690	+0.09(+0.65%)
Jan 12, 2007	13.74	13.85	13.74	13.81	38,297	+0.03(+0.24%)
Jan 11, 2007	13.52	13.78	13.52	13.78	62,111	+0.24(+1.81%)
Jan 10, 2007	13.68	13.68	13.45	13.53	33,142	-0.16(-1.16%)
Jan 09, 2007	13.61	13.69	13.46	13.69	31,914	+0.04(+0.27%)
Jan 08, 2007	13.65	13.79	13.58	13.65	38,543	-0.00(-0.03%)
Jan 05, 2007	13.42	14.02	13.42	13.66	74,140	-0.24(-1.70%)
Jan 04, 2007	14.08	14.08	13.86	13.89	148,527	-0.15(-1.04%)

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.