Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.77	10.87	10.74	10.80	628,676	-0.01(-0.10%)
Mar 29, 2007	10.80	10.81	10.72	10.81	521,003	+0.12(+1.11%)
Mar 28, 2007	10.73	10.76	10.66	10.69	681,681	-0.17(-1.60%)
Mar 27, 2007	10.79	10.94	10.76	10.86	481,480	-0.03(-0.30%)
Mar 26, 2007	10.96	10.96	10.78	10.89	687,776	-0.06(-0.59%)
Mar 23, 2007	10.93	10.99	10.90	10.96	804,868	-0.05(-0.49%)
Mar 22, 2007	11.08	11.09	10.95	11.01	526,174	+0.04(+0.35%)
Mar 21, 2007	10.83	11.02	10.70	10.98	1,463,833	+0.21(+1.91%)
Mar 20, 2007	10.55	10.81	10.55	10.77	849,193	+0.15(+1.43%)
Mar 19, 2007	10.60	10.64	10.56	10.62	828,323	+0.20(+1.92%)
Mar 16, 2007	10.44	10.51	10.37	10.42	446,205	-0.04(-0.41%)
Mar 15, 2007	10.35	10.47	10.34	10.46	685,929	+0.01(+0.05%)
Mar 14, 2007	10.32	10.46	10.22	10.46	1,137,490	-0.02(-0.21%)
Mar 13, 2007	10.75	10.70	10.46	10.48	1,131,765	-0.27(-2.52%)
Mar 12, 2007	10.67	10.76	10.62	10.75	632,924	-0.05(-0.45%)
Mar 09, 2007	10.85	10.86	10.72	10.80	962,037	+0.06(+0.55%)
Mar 08, 2007	10.78	10.85	10.62	10.74	2,118,920	+0.41(+3.99%)
Mar 07, 2007	10.24	10.42	10.24	10.33	846,053	+0.04(+0.37%)
Mar 06, 2007	10.23	10.29	10.14	10.29	1,038,498	+0.21(+2.04%)
Mar 05, 2007	10.08	10.22	10.07	10.08	805,053	-0.19(-1.84%)
Mar 02, 2007	10.25	10.37	10.21	10.27	1,691,184	-0.16(-1.51%)
Mar 01, 2007	10.33	10.44	10.23	10.43	1,642,483	-0.30(-2.78%)
Feb 28, 2007	10.78	10.82	10.62	10.73	1,035,358	-0.03(-0.30%)
Feb 27, 2007	11.05	11.13	10.68	10.76	1,821,388	-0.55(-4.84%)
Feb 26, 2007	11.34	11.38	11.27	11.31	1,114,814	+0.19(+1.70%)
Feb 23, 2007	11.17	11.19	11.07	11.12	644,374	-0.11(-1.01%)
Feb 22, 2007	11.24	11.29	11.17	11.23	651,577	+0.20(+1.82%)
Feb 21, 2007	10.99	11.05	10.98	11.03	439,741	-0.04(-0.34%)
Feb 20, 2007	11.03	11.09	10.96	11.07	689,254	+0.24(+2.20%)
Feb 16, 2007	10.86	10.88	10.79	10.83	378,978	-0.04(-0.35%)
Feb 15, 2007	10.85	10.88	10.81	10.87	626,644	+0.01(+0.05%)
Feb 14, 2007	10.83	10.88	10.81	10.86	530,974	+0.05(+0.45%)
Feb 13, 2007	10.74	10.81	10.72	10.81	438,538	+0.17(+1.63%)
Feb 12, 2007	10.68	10.69	10.57	10.64	623,111	-0.18(-1.65%)
Feb 09, 2007	10.83	10.89	10.76	10.82	913,280	-0.10(-0.94%)
Feb 08, 2007	10.83	10.93	10.79	10.92	540,395	-0.01(-0.10%)
Feb 07, 2007	10.85	10.95	10.85	10.93	691,654	+0.08(+0.75%)
Feb 06, 2007	10.88	10.89	10.77	10.85	859,166	+0.01(+0.05%)
Feb 05, 2007	10.84	10.87	10.80	10.85	478,710	-0.05(-0.45%)
Feb 02, 2007	10.89	10.96	10.86	10.89	634,771	+0.07(+0.65%)
Feb 01, 2007	10.78	10.87	10.76	10.82	503,643	+0.12(+1.16%)
Jan 31, 2007	10.56	10.73	10.55	10.70	1,008,394	-0.03(-0.25%)
Jan 30, 2007	10.76	10.77	10.67	10.73	1,122,346	+0.10(+0.97%)
Jan 29, 2007	10.60	10.68	10.59	10.62	645,113	+0.02(+0.20%)
Jan 26, 2007	10.54	10.60	10.44	10.60	766,822	+0.06(+0.62%)
Jan 25, 2007	10.76	10.78	10.51	10.54	818,904	-0.24(-2.21%)
Jan 24, 2007	10.74	10.78	10.70	10.78	611,500	+0.03(+0.30%)
Jan 23, 2007	10.72	10.78	10.67	10.74	577,148	+0.04(+0.35%)
Jan 22, 2007	10.73	10.74	10.64	10.70	543,166	-0.15(-1.40%)
Jan 19, 2007	10.73	10.86	10.71	10.86	573,454	+0.08(+0.75%)
Jan 18, 2007	10.81	10.83	10.73	10.78	1,146,540	-0.04(-0.40%)
Jan 17, 2007	10.84	10.88	10.79	10.82	872,279	-0.18(-1.62%)
Jan 16, 2007	10.99	11.06	10.94	11.00	843,652	+0.08(+0.69%)
Jan 12, 2007	10.85	10.93	10.84	10.92	1,063,800	+0.06(+0.55%)
Jan 11, 2007	10.74	10.90	10.73	10.86	1,131,026	+0.08(+0.70%)
Jan 10, 2007	10.80	10.82	10.74	10.79	1,298,538	+0.11(+1.07%)
Jan 09, 2007	10.68	10.73	10.62	10.67	2,175,804	+0.46(+4.51%)
Jan 08, 2007	10.24	10.24	10.13	10.21	791,016	+0.02(+0.16%)
Jan 05, 2007	10.26	10.29	10.15	10.20	778,642	-0.11(-1.05%)
Jan 04, 2007	10.28	10.33	10.22	10.30	717,141	-0.08(-0.78%)

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.