Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.70	14.86	14.60	14.77	200,027	+0.07(+0.48%)
Mar 29, 2007	14.95	14.95	14.47	14.70	414,772	-0.08(-0.54%)
Mar 28, 2007	14.61	14.98	14.60	14.78	302,431	+0.05(+0.34%)
Mar 27, 2007	15.05	15.15	14.62	14.73	612,568	-0.42(-2.77%)
Mar 26, 2007	15.33	15.45	15.01	15.15	339,830	-0.13(-0.85%)
Mar 23, 2007	14.93	15.37	14.91	15.28	452,970	+0.40(+2.69%)
Mar 22, 2007	14.75	14.96	14.68	14.88	431,985	+0.13(+0.88%)
Mar 21, 2007	14.48	14.75	14.45	14.75	385,041	+0.23(+1.58%)
Mar 20, 2007	14.45	14.54	14.19	14.52	307,457	+0.15(+1.04%)
Mar 19, 2007	14.24	14.64	14.24	14.37	403,233	+0.26(+1.84%)
Mar 16, 2007	13.89	14.38	13.84	14.11	417,627	+0.21(+1.51%)
Mar 15, 2007	13.66	14.00	13.66	13.90	426,252	+0.19(+1.39%)
Mar 14, 2007	13.43	13.74	13.39	13.71	310,141	+0.32(+2.39%)
Mar 13, 2007	13.57	13.95	13.38	13.39	635,419	-0.18(-1.33%)
Mar 12, 2007	13.76	13.98	13.48	13.57	517,747	-0.22(-1.60%)
Mar 09, 2007	13.62	14.12	13.50	13.79	647,998	+0.22(+1.62%)
Mar 08, 2007	13.67	13.72	13.49	13.57	523,569	-0.02(-0.15%)
Mar 07, 2007	13.90	13.90	13.51	13.59	534,080	-0.22(-1.59%)
Mar 06, 2007	13.69	13.85	13.64	13.81	358,557	+0.17(+1.25%)
Mar 05, 2007	13.81	13.97	13.61	13.64	591,753	-0.26(-1.87%)
Mar 02, 2007	14.06	14.19	13.83	13.90	788,169	-0.19(-1.35%)
Mar 01, 2007	13.85	14.12	13.64	14.09	472,471	+0.14(+1.00%)
Feb 28, 2007	13.86	14.12	13.67	13.95	500,845	+0.05(+0.36%)
Feb 27, 2007	13.90	14.14	13.74	13.90	565,192	-0.29(-2.04%)
Feb 26, 2007	14.26	14.32	14.11	14.19	634,782	+0.00(+0.00%)
Feb 23, 2007	13.98	14.30	13.81	14.19	775,318	+0.22(+1.57%)
Feb 22, 2007	13.92	14.04	13.82	13.97	715,629	+0.12(+0.87%)
Feb 21, 2007	13.66	13.94	13.63	13.85	765,488	+0.11(+0.80%)
Feb 20, 2007	13.33	13.75	13.19	13.74	716,997	+0.37(+2.77%)
Feb 16, 2007	13.46	13.58	13.36	13.37	684,399	-0.08(-0.59%)
Feb 15, 2007	13.15	13.69	13.15	13.45	1,599,180	+0.27(+2.05%)
Feb 14, 2007	13.22	13.42	13.12	13.18	1,316,356	+0.05(+0.38%)
Feb 13, 2007	13.26	13.31	12.95	13.13	1,204,213	-0.02(-0.15%)
Feb 12, 2007	13.49	13.49	12.95	13.15	1,543,318	-0.08(-0.60%)
Feb 09, 2007	13.74	13.74	13.08	13.23	3,513,500	-0.43(-3.15%)
Feb 08, 2007	12.34	13.78	12.20	13.66	7,312,364	-1.09(-7.39%)
Feb 07, 2007	14.73	14.99	14.61	14.75	1,834,394	+0.06(+0.41%)
Feb 06, 2007	14.90	15.99	14.59	14.69	4,054,604	-29.36(-66.65%)
Feb 05, 2007	43.93	44.21	43.05	44.05	578,700	+0.16(+0.36%)
Feb 02, 2007	44.72	44.92	43.62	43.89	493,020	-0.63(-1.42%)
Feb 01, 2007	45.00	45.07	43.98	44.52	306,428	-0.27(-0.60%)
Jan 31, 2007	44.30	45.73	43.84	44.79	330,414	+0.29(+0.65%)
Jan 30, 2007	44.10	44.75	43.79	44.50	274,515	+0.31(+0.70%)
Jan 29, 2007	43.82	44.83	43.30	44.19	555,908	+0.54(+1.24%)
Jan 26, 2007	42.86	44.01	42.53	43.65	391,229	+0.75(+1.75%)
Jan 25, 2007	42.60	43.21	42.50	42.90	461,471	+0.33(+0.78%)
Jan 24, 2007	42.49	42.70	42.10	42.57	443,022	+0.27(+0.64%)
Jan 23, 2007	42.68	42.83	42.09	42.30	458,015	-0.60(-1.40%)
Jan 22, 2007	44.59	46.71	42.58	42.90	1,591,634	-5.89(-12.07%)
Jan 19, 2007	48.58	48.95	48.13	48.79	169,196	+0.08(+0.16%)
Jan 18, 2007	48.84	49.10	48.28	48.71	183,764	-0.10(-0.20%)
Jan 17, 2007	48.63	49.13	48.54	48.81	134,406	+0.06(+0.12%)
Jan 16, 2007	48.21	49.13	48.21	48.75	211,787	+0.63(+1.31%)
Jan 12, 2007	47.81	48.22	47.49	48.12	154,662	+0.28(+0.59%)
Jan 11, 2007	47.79	48.27	47.60	47.84	163,141	+0.11(+0.23%)
Jan 10, 2007	46.81	48.02	46.81	47.73	303,876	+0.66(+1.40%)
Jan 09, 2007	46.92	47.10	45.99	47.07	382,648	+0.15(+0.32%)
Jan 08, 2007	46.91	47.66	46.05	46.92	364,608	+0.12(+0.26%)
Jan 05, 2007	46.93	47.32	46.28	46.80	428,201	-0.25(-0.53%)
Jan 04, 2007	48.01	48.13	46.40	47.05	400,532	-0.85(-1.77%)

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.