Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.91	15.10	14.69	14.90	448,448	-0.01(-0.04%)
Mar 29, 2007	14.95	14.95	14.60	14.91	561,361	+0.14(+0.94%)
Mar 28, 2007	14.76	14.96	14.49	14.77	1,182,268	-0.06(-0.38%)
Mar 27, 2007	15.07	15.08	14.59	14.83	966,962	-0.29(-1.92%)
Mar 26, 2007	15.26	15.38	14.98	15.12	651,319	-0.09(-0.58%)
Mar 23, 2007	15.25	15.39	15.08	15.21	716,087	+0.01(+0.08%)
Mar 22, 2007	15.11	15.29	15.01	15.19	1,545,817	+0.07(+0.46%)
Mar 21, 2007	15.05	15.14	14.68	15.12	1,648,971	+0.08(+0.55%)
Mar 20, 2007	14.68	15.10	14.67	15.04	1,982,717	-0.24(-1.57%)
Mar 19, 2007	15.32	15.61	15.16	15.28	682,922	+0.08(+0.54%)
Mar 16, 2007	14.48	15.24	14.30	15.20	925,091	+0.69(+4.78%)
Mar 15, 2007	14.44	14.80	14.43	14.51	395,177	+0.00(+0.00%)
Mar 14, 2007	14.69	14.87	14.25	14.51	775,896	-0.12(-0.82%)
Mar 13, 2007	14.92	15.03	14.47	14.62	1,445,187	-0.30(-1.99%)
Mar 12, 2007	14.32	15.10	13.87	14.92	2,292,908	-0.23(-1.54%)
Mar 09, 2007	14.78	15.25	14.73	15.15	1,024,874	+0.39(+2.65%)
Mar 08, 2007	14.88	14.91	14.66	14.76	565,814	+0.08(+0.56%)
Mar 07, 2007	14.73	14.88	14.44	14.68	856,677	+0.03(+0.22%)
Mar 06, 2007	13.35	14.71	13.35	14.65	1,091,424	+1.32(+9.89%)
Mar 05, 2007	13.69	13.79	13.26	13.33	561,319	-0.49(-3.51%)
Mar 02, 2007	14.04	14.18	13.80	13.82	932,840	-0.38(-2.67%)
Mar 01, 2007	13.91	14.40	13.67	14.20	1,118,834	-0.03(-0.22%)
Feb 28, 2007	14.51	14.63	13.90	14.23	681,669	-0.30(-2.08%)
Feb 27, 2007	14.98	15.03	13.87	14.53	1,279,144	-0.64(-4.24%)
Feb 26, 2007	15.38	15.64	15.11	15.17	601,464	-0.43(-2.75%)
Feb 23, 2007	15.41	15.71	15.40	15.60	407,016	+0.15(+0.94%)
Feb 22, 2007	15.47	15.50	15.26	15.46	321,736	-0.03(-0.16%)
Feb 21, 2007	15.20	15.55	15.14	15.48	851,137	+0.26(+1.74%)
Feb 20, 2007	15.22	15.56	14.98	15.22	527,201	+0.04(+0.25%)
Feb 16, 2007	14.97	15.27	14.81	15.18	828,029	+0.21(+1.43%)
Feb 15, 2007	14.60	15.01	14.44	14.97	860,334	+0.39(+2.68%)
Feb 14, 2007	14.39	14.62	14.26	14.57	416,390	+0.16(+1.14%)
Feb 13, 2007	14.35	14.49	14.21	14.41	275,350	+0.13(+0.93%)
Feb 12, 2007	14.25	14.71	14.10	14.28	632,685	+0.04(+0.27%)
Feb 09, 2007	14.64	14.85	14.10	14.24	684,650	-0.44(-3.01%)
Feb 08, 2007	14.71	14.86	14.50	14.68	447,912	-0.33(-2.19%)
Feb 07, 2007	13.81	15.02	13.62	15.01	1,477,099	+1.24(+8.97%)
Feb 06, 2007	13.63	13.81	13.25	13.77	415,219	+0.15(+1.11%)
Feb 05, 2007	13.25	13.75	13.14	13.62	730,861	+0.29(+2.18%)
Feb 02, 2007	13.22	13.53	13.19	13.33	461,815	+0.19(+1.44%)
Feb 01, 2007	13.34	13.37	12.98	13.14	398,666	-0.10(-0.76%)
Jan 31, 2007	13.65	13.65	13.22	13.24	431,323	-0.45(-3.27%)
Jan 30, 2007	13.24	13.91	13.16	13.69	993,845	+0.51(+3.88%)
Jan 29, 2007	13.17	13.34	13.03	13.18	755,217	-0.08(-0.57%)
Jan 26, 2007	13.19	13.26	12.88	13.26	482,343	+0.07(+0.53%)
Jan 25, 2007	13.24	13.24	13.07	13.19	740,710	+0.05(+0.38%)
Jan 24, 2007	12.73	13.35	12.65	13.14	594,762	+0.47(+3.68%)
Jan 23, 2007	12.41	12.93	12.39	12.67	661,388	+0.23(+1.88%)
Jan 22, 2007	12.65	12.65	12.26	12.44	462,475	-0.14(-1.10%)
Jan 19, 2007	12.51	12.67	12.32	12.58	889,371	+0.07(+0.55%)
Jan 18, 2007	12.89	12.99	12.48	12.51	1,248,465	-0.37(-2.89%)
Jan 17, 2007	12.89	13.05	12.73	12.88	1,011,145	-0.04(-0.29%)
Jan 16, 2007	12.95	13.05	12.59	12.92	1,072,407	-0.03(-0.24%)
Jan 12, 2007	12.65	13.08	12.59	12.95	1,586,448	+0.22(+1.73%)
Jan 11, 2007	10.99	12.83	10.99	12.73	5,151,700	+1.77(+16.11%)
Jan 10, 2007	10.84	11.04	10.84	10.96	492,865	-0.01(-0.11%)
Jan 09, 2007	11.23	11.36	10.87	10.97	766,164	-0.26(-2.30%)
Jan 08, 2007	10.52	11.24	10.47	11.23	1,665,953	+0.74(+7.03%)
Jan 05, 2007	10.39	10.83	10.37	10.49	679,270	+0.03(+0.30%)
Jan 04, 2007	10.29	10.54	10.21	10.46	517,001	+0.17(+1.65%)

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.