Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.73	13.93	13.67	13.85	28,018,776	+0.19(+1.39%)
Mar 29, 2007	13.56	13.76	13.50	13.66	22,910,104	+0.17(+1.26%)
Mar 28, 2007	13.50	13.60	13.42	13.49	22,480,008	-0.12(-0.88%)
Mar 27, 2007	13.57	13.69	13.48	13.61	19,671,958	-0.05(-0.37%)
Mar 26, 2007	13.72	13.90	13.49	13.66	20,665,236	-0.04(-0.29%)
Mar 23, 2007	13.70	13.90	13.61	13.70	27,990,524	+0.17(+1.26%)
Mar 22, 2007	13.42	13.56	13.29	13.53	26,244,304	+0.27(+2.04%)
Mar 21, 2007	13.02	13.36	12.95	13.26	29,425,326	+0.24(+1.84%)
Mar 20, 2007	13.02	13.23	12.96	13.02	21,223,764	-0.03(-0.23%)
Mar 19, 2007	13.08	13.13	12.99	13.05	14,001,558	+0.06(+0.46%)
Mar 16, 2007	12.94	13.11	12.88	12.99	36,808,748	+0.06(+0.46%)
Mar 15, 2007	13.01	13.09	12.91	12.93	17,569,350	-0.07(-0.54%)
Mar 14, 2007	13.00	13.02	12.74	13.00	30,760,400	+0.01(+0.08%)
Mar 13, 2007	13.09	13.20	12.87	12.99	29,818,800	-0.10(-0.76%)
Mar 12, 2007	13.14	13.18	12.97	13.09	16,940,500	+0.04(+0.31%)
Mar 09, 2007	13.08	13.26	12.93	13.05	36,642,700	-0.07(-0.53%)
Mar 08, 2007	13.20	13.29	13.08	13.12	27,173,400	+0.07(+0.54%)
Mar 07, 2007	13.25	13.37	13.01	13.05	44,174,900	-0.35(-2.61%)
Mar 06, 2007	13.55	13.60	13.28	13.40	37,476,200	+0.01(+0.07%)
Mar 05, 2007	13.45	13.70	13.35	13.39	26,390,606	-0.17(-1.25%)
Mar 02, 2007	13.73	13.83	13.40	13.56	28,326,000	-0.28(-2.02%)
Mar 01, 2007	13.70	14.10	13.61	13.84	37,074,108	-0.12(-0.86%)
Feb 28, 2007	13.91	14.08	13.74	13.96	31,735,500	+0.21(+1.53%)
Feb 27, 2007	14.30	14.30	13.72	13.75	34,894,200	-0.55(-3.85%)
Feb 26, 2007	14.59	14.59	14.21	14.30	19,394,000	-0.19(-1.31%)
Feb 23, 2007	14.61	14.68	14.34	14.49	18,686,300	-0.15(-1.02%)
Feb 22, 2007	14.79	14.88	14.52	14.64	20,007,100	-0.15(-1.01%)
Feb 21, 2007	14.52	14.89	14.51	14.79	32,583,100	+0.21(+1.44%)
Feb 20, 2007	14.52	14.64	14.49	14.58	11,861,800	-0.02(-0.14%)
Feb 16, 2007	14.69	14.69	14.46	14.60	27,947,800	-0.10(-0.68%)
Feb 15, 2007	14.67	14.79	14.62	14.70	14,270,200	+0.00(+0.00%)
Feb 14, 2007	14.56	14.77	14.40	14.70	23,269,928	+0.21(+1.45%)
Feb 13, 2007	14.67	14.72	14.42	14.49	19,955,484	-0.13(-0.89%)
Feb 12, 2007	14.55	14.65	14.45	14.62	24,457,484	+0.06(+0.41%)
Feb 09, 2007	14.50	14.68	14.38	14.56	36,057,300	+0.06(+0.41%)
Feb 08, 2007	14.66	14.79	14.38	14.50	97,091,104	+0.90(+6.62%)
Feb 07, 2007	13.64	13.69	13.47	13.60	24,162,500	-0.02(-0.15%)
Feb 06, 2007	13.73	13.75	13.54	13.62	17,886,200	-0.07(-0.51%)
Feb 05, 2007	13.80	13.80	13.58	13.69	23,059,000	-0.05(-0.36%)
Feb 02, 2007	13.83	13.92	13.68	13.74	20,287,800	-0.02(-0.15%)
Feb 01, 2007	13.95	14.00	13.49	13.76	35,970,600	-0.23(-1.64%)
Jan 31, 2007	13.86	14.03	13.76	13.99	17,418,200	+0.03(+0.21%)
Jan 30, 2007	13.96	14.03	13.86	13.96	17,071,700	+0.00(+0.00%)
Jan 29, 2007	13.67	14.08	13.67	13.96	26,180,200	+0.22(+1.60%)
Jan 26, 2007	13.96	14.00	13.73	13.74	26,129,600	-0.23(-1.65%)
Jan 25, 2007	13.96	14.15	13.87	13.97	26,258,400	+0.01(+0.07%)
Jan 24, 2007	13.66	14.06	13.65	13.96	41,102,800	+0.41(+3.03%)
Jan 23, 2007	13.66	13.69	13.18	13.55	49,029,200	+0.08(+0.59%)
Jan 22, 2007	13.59	13.65	13.40	13.47	27,803,100	-0.12(-0.88%)
Jan 19, 2007	13.54	13.77	13.50	13.59	26,767,700	-0.16(-1.16%)
Jan 18, 2007	13.87	13.97	13.56	13.75	28,299,900	-0.29(-2.07%)
Jan 17, 2007	14.20	14.24	14.00	14.04	22,029,200	-0.13(-0.92%)
Jan 16, 2007	14.11	14.23	14.04	14.17	28,252,800	-0.09(-0.63%)
Jan 12, 2007	14.28	14.31	14.12	14.26	16,803,700	-0.05(-0.35%)
Jan 11, 2007	14.39	14.48	14.21	14.31	23,846,200	-0.05(-0.35%)
Jan 10, 2007	14.16	14.54	14.10	14.36	51,479,500	+0.20(+1.41%)
Jan 09, 2007	14.14	14.23	13.96	14.16	41,436,800	+0.08(+0.57%)
Jan 08, 2007	13.78	14.23	13.75	14.08	74,174,704	+0.47(+3.45%)
Jan 05, 2007	13.75	13.75	13.42	13.61	24,501,300	+0.08(+0.59%)
Jan 04, 2007	13.14	13.62	13.13	13.53	30,543,000	+0.33(+2.50%)

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.