Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.72	14.85	14.67	14.79	2,346,346	+0.09(+0.64%)
Mar 29, 2007	15.00	15.08	14.67	14.69	3,733,720	-0.30(-2.01%)
Mar 28, 2007	15.05	15.09	14.89	15.00	2,077,468	-0.12(-0.76%)
Mar 27, 2007	15.17	15.19	14.91	15.11	3,070,705	-0.14(-0.90%)
Mar 26, 2007	15.11	15.27	15.04	15.25	1,585,512	+0.07(+0.47%)
Mar 23, 2007	15.13	15.23	15.05	15.18	2,409,285	+0.07(+0.46%)
Mar 22, 2007	15.20	15.27	15.10	15.11	3,199,967	-0.11(-0.72%)
Mar 21, 2007	14.99	15.25	14.91	15.22	2,676,819	+0.20(+1.31%)
Mar 20, 2007	14.96	15.07	14.83	15.02	2,871,029	+0.10(+0.67%)
Mar 19, 2007	14.82	14.97	14.76	14.92	2,645,308	+0.17(+1.13%)
Mar 16, 2007	14.70	14.78	14.62	14.76	5,453,637	+0.15(+1.03%)
Mar 15, 2007	14.37	14.63	14.35	14.60	3,191,076	+0.18(+1.27%)
Mar 14, 2007	14.26	14.49	14.21	14.42	4,225,676	+0.21(+1.49%)
Mar 13, 2007	14.52	14.51	14.21	14.21	3,426,006	-0.31(-2.16%)
Mar 12, 2007	14.54	14.64	14.43	14.52	2,615,083	+0.01(+0.10%)
Mar 09, 2007	14.55	14.65	14.48	14.51	2,105,442	-0.01(-0.10%)
Mar 08, 2007	14.54	14.68	14.46	14.52	2,481,322	+0.02(+0.16%)
Mar 07, 2007	14.66	14.66	14.41	14.50	2,810,901	-0.01(-0.04%)
Mar 06, 2007	14.51	14.57	14.40	14.50	4,029,215	+0.08(+0.58%)
Mar 05, 2007	14.52	14.58	14.42	14.42	3,515,410	-0.20(-1.35%)
Mar 02, 2007	14.89	14.89	14.62	14.62	3,403,177	-0.17(-1.18%)
Mar 01, 2007	14.73	14.84	14.49	14.79	4,190,107	+0.02(+0.13%)
Feb 28, 2007	14.34	14.82	14.31	14.77	4,839,174	+0.38(+2.64%)
Feb 27, 2007	15.21	15.21	14.22	14.39	3,129,868	-0.39(-2.64%)
Feb 26, 2007	14.80	14.81	14.65	14.78	2,239,463	-0.13(-0.90%)
Feb 23, 2007	15.03	15.03	14.88	14.92	2,722,799	-0.12(-0.77%)
Feb 22, 2007	15.04	15.13	14.99	15.03	3,527,613	+0.04(+0.28%)
Feb 21, 2007	14.99	15.08	14.97	14.99	2,213,158	-0.09(-0.59%)
Feb 20, 2007	15.00	15.12	14.94	15.08	3,219,899	+0.16(+1.06%)
Feb 16, 2007	14.85	14.95	14.83	14.92	3,389,351	+0.00(+0.01%)
Feb 15, 2007	14.75	14.97	14.72	14.92	2,908,649	+0.11(+0.76%)
Feb 14, 2007	14.63	14.81	14.60	14.80	3,772,594	+0.18(+1.20%)
Feb 13, 2007	14.60	14.64	14.47	14.63	3,098,971	+0.12(+0.86%)
Feb 12, 2007	14.27	14.51	14.27	14.51	2,991,449	+0.20(+1.40%)
Feb 09, 2007	14.43	14.50	14.25	14.31	2,038,884	-0.12(-0.86%)
Feb 08, 2007	14.46	14.58	14.39	14.43	2,502,544	-0.08(-0.54%)
Feb 07, 2007	14.55	14.76	14.25	14.51	8,664,533	+0.29(+2.06%)
Feb 06, 2007	14.06	14.24	14.01	14.21	3,752,048	+0.17(+1.19%)
Feb 05, 2007	13.93	14.10	13.93	14.05	3,246,587	+0.16(+1.16%)
Feb 02, 2007	13.94	14.00	13.87	13.89	2,094,510	-0.07(-0.48%)
Feb 01, 2007	13.75	13.97	13.68	13.95	2,697,397	+0.23(+1.65%)
Jan 31, 2007	13.72	13.79	13.62	13.73	2,419,908	+0.01(+0.05%)
Jan 30, 2007	13.59	13.73	13.54	13.72	2,635,340	+0.13(+0.94%)
Jan 29, 2007	13.55	13.67	13.50	13.59	2,777,461	+0.12(+0.89%)
Jan 26, 2007	13.48	13.50	13.41	13.47	2,368,140	+0.01(+0.08%)
Jan 25, 2007	13.43	13.58	13.42	13.46	2,063,321	+0.03(+0.23%)
Jan 24, 2007	13.43	13.44	13.19	13.43	5,406,049	-0.11(-0.83%)
Jan 23, 2007	13.38	13.56	13.31	13.54	1,853,677	+0.16(+1.22%)
Jan 22, 2007	13.47	13.55	13.35	13.38	2,156,246	-0.09(-0.69%)
Jan 19, 2007	13.49	13.53	13.39	13.47	2,144,027	+0.05(+0.38%)
Jan 18, 2007	13.38	13.55	13.32	13.42	3,121,187	-0.22(-1.58%)
Jan 17, 2007	13.56	13.66	13.50	13.64	2,295,472	+0.08(+0.59%)
Jan 16, 2007	13.51	13.61	13.48	13.56	1,654,322	-0.00(-0.01%)
Jan 12, 2007	13.52	13.60	13.48	13.56	1,487,443	+0.02(+0.14%)
Jan 11, 2007	13.35	13.55	13.30	13.54	2,469,104	+0.19(+1.44%)
Jan 10, 2007	13.21	13.38	13.17	13.35	1,472,009	+0.08(+0.61%)
Jan 09, 2007	13.17	13.44	13.17	13.26	2,028,273	-0.07(-0.54%)
Jan 08, 2007	13.28	13.37	13.18	13.34	2,874,244	+0.03(+0.19%)
Jan 05, 2007	13.34	13.36	13.19	13.31	3,079,386	-0.09(-0.70%)
Jan 04, 2007	13.66	13.66	13.35	13.40	3,303,821	-0.26(-1.89%)

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.