Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	15.41	15.49	15.23	15.34	775,707	-0.07(-0.49%)
Mar 29, 2007	15.48	15.48	15.30	15.41	697,669	+0.01(+0.08%)
Mar 28, 2007	15.48	15.55	15.34	15.40	1,298,293	-0.17(-1.08%)
Mar 27, 2007	15.77	15.77	15.50	15.57	359,173	-0.22(-1.42%)
Mar 26, 2007	15.72	15.79	15.57	15.79	433,209	+0.05(+0.34%)
Mar 23, 2007	15.78	15.81	15.53	15.74	839,405	-0.04(-0.29%)
Mar 22, 2007	15.89	15.89	15.69	15.78	628,970	-0.06(-0.36%)
Mar 21, 2007	15.82	15.95	15.66	15.84	711,343	+0.02(+0.11%)
Mar 20, 2007	15.66	15.88	15.59	15.82	270,130	+0.10(+0.67%)
Mar 19, 2007	15.56	15.85	15.56	15.72	428,540	+0.22(+1.45%)
Mar 16, 2007	15.60	15.59	15.35	15.49	976,804	-0.10(-0.63%)
Mar 15, 2007	15.59	15.72	15.48	15.59	458,221	-0.01(-0.06%)
Mar 14, 2007	15.46	15.68	15.41	15.60	681,995	+0.13(+0.85%)
Mar 13, 2007	15.74	15.70	15.43	15.47	588,617	-0.27(-1.73%)
Mar 12, 2007	15.75	15.83	15.61	15.74	670,990	+0.28(+1.78%)
Mar 09, 2007	15.50	15.50	15.35	15.47	364,842	+0.06(+0.41%)
Mar 08, 2007	15.53	15.53	15.29	15.40	591,618	-0.03(-0.21%)
Mar 07, 2007	15.47	15.49	15.32	15.44	603,291	-0.03(-0.19%)
Mar 06, 2007	15.53	15.62	15.36	15.47	894,431	+0.10(+0.68%)
Mar 05, 2007	15.34	15.50	15.29	15.36	918,776	-0.05(-0.35%)
Mar 02, 2007	15.31	15.44	15.29	15.42	693,001	+0.04(+0.25%)
Mar 01, 2007	15.32	15.47	15.29	15.38	1,040,168	-0.07(-0.43%)
Feb 28, 2007	14.92	15.57	14.84	15.44	1,581,763	+0.51(+3.41%)
Feb 27, 2007	15.39	15.39	14.77	14.93	604,291	-0.44(-2.87%)
Feb 26, 2007	15.53	15.53	15.20	15.37	416,200	-0.14(-0.89%)
Feb 23, 2007	15.71	15.74	15.45	15.51	375,514	-0.18(-1.17%)
Feb 22, 2007	15.66	15.69	15.47	15.69	617,297	+0.04(+0.23%)
Feb 21, 2007	15.41	15.72	15.41	15.66	508,245	+0.24(+1.54%)
Feb 20, 2007	15.35	15.43	15.18	15.42	541,594	+0.03(+0.18%)
Feb 16, 2007	15.39	15.42	15.24	15.39	389,187	+0.00(+0.00%)
Feb 15, 2007	15.37	15.42	15.21	15.39	417,534	+0.03(+0.18%)
Feb 14, 2007	15.34	15.52	15.32	15.37	729,685	+0.02(+0.16%)
Feb 13, 2007	15.26	15.34	15.17	15.34	256,790	+0.10(+0.67%)
Feb 12, 2007	15.33	15.33	15.15	15.24	280,468	-0.08(-0.53%)
Feb 09, 2007	15.48	15.51	15.29	15.32	523,919	-0.16(-1.01%)
Feb 08, 2007	15.44	15.51	15.35	15.48	326,824	-0.02(-0.12%)
Feb 07, 2007	15.41	15.52	15.30	15.50	325,490	+0.12(+0.80%)
Feb 06, 2007	15.30	15.40	15.20	15.37	385,519	+0.14(+0.93%)
Feb 05, 2007	15.36	15.36	15.18	15.23	296,142	-0.17(-1.11%)
Feb 02, 2007	15.35	15.47	15.34	15.40	304,480	+0.07(+0.43%)
Feb 01, 2007	15.24	15.48	15.23	15.34	293,808	+0.11(+0.71%)
Jan 31, 2007	15.23	15.30	15.08	15.23	804,054	-0.05(-0.35%)
Jan 30, 2007	15.24	15.30	15.18	15.28	634,639	+0.05(+0.32%)
Jan 29, 2007	15.15	15.37	15.14	15.24	609,293	+0.05(+0.34%)
Jan 26, 2007	15.23	15.23	15.03	15.18	534,924	-0.02(-0.14%)
Jan 25, 2007	15.38	15.59	15.17	15.21	865,751	-0.17(-1.13%)
Jan 24, 2007	15.29	15.44	15.26	15.38	606,626	+0.24(+1.58%)
Jan 23, 2007	14.99	15.26	14.99	15.14	897,433	+0.14(+0.96%)
Jan 22, 2007	14.99	15.04	14.92	15.00	713,677	+0.00(+0.02%)
Jan 19, 2007	14.87	15.01	14.83	14.99	662,986	+0.16(+1.09%)
Jan 18, 2007	14.87	14.87	14.77	14.83	457,220	-0.08(-0.54%)
Jan 17, 2007	14.78	14.94	14.73	14.91	897,099	+0.07(+0.51%)
Jan 16, 2007	14.90	14.93	14.77	14.84	402,527	-0.03(-0.20%)
Jan 12, 2007	14.78	14.87	14.77	14.87	248,786	+0.06(+0.42%)
Jan 11, 2007	14.59	14.82	14.59	14.80	515,915	+0.21(+1.44%)
Jan 10, 2007	14.65	14.68	14.52	14.59	237,447	-0.12(-0.79%)
Jan 09, 2007	14.76	14.77	14.43	14.71	543,929	-0.06(-0.39%)
Jan 08, 2007	14.81	14.81	14.62	14.77	317,153	-0.06(-0.38%)
Jan 05, 2007	14.82	15.03	14.76	14.82	408,196	-0.25(-1.65%)
Jan 04, 2007	15.06	15.09	14.89	15.07	575,277	+0.01(+0.08%)

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.