Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.92	11.14	10.73	10.83	288,836	-0.13(-1.14%)
Mar 29, 2007	10.23	11.02	10.20	10.96	571,050	+0.82(+8.07%)
Mar 28, 2007	9.496	10.17	9.467	10.14	321,718	+0.58(+6.05%)
Mar 27, 2007	9.757	9.875	9.473	9.560	72,859	-0.26(-2.65%)
Mar 26, 2007	9.858	9.875	9.682	9.821	49,677	-0.00(-0.03%)
Mar 23, 2007	10.04	10.04	9.821	9.824	62,214	-0.17(-1.73%)
Mar 22, 2007	10.08	10.08	9.811	9.997	100,300	-0.04(-0.37%)
Mar 21, 2007	9.604	10.05	9.520	10.03	156,837	+0.43(+4.43%)
Mar 20, 2007	9.557	9.672	9.557	9.608	43,763	+0.03(+0.35%)
Mar 19, 2007	9.588	9.774	9.527	9.574	101,956	+0.05(+0.57%)
Mar 16, 2007	9.669	9.672	9.418	9.520	198,471	-0.15(-1.57%)
Mar 15, 2007	9.385	9.774	9.385	9.672	123,009	+0.34(+3.66%)
Mar 14, 2007	9.165	9.385	9.165	9.331	107,633	+0.12(+1.32%)
Mar 13, 2007	9.638	9.652	9.148	9.209	126,085	-0.43(-4.46%)
Mar 12, 2007	9.496	9.895	9.483	9.638	100,773	+0.05(+0.53%)
Mar 09, 2007	9.334	9.601	9.249	9.588	119,225	+0.41(+4.42%)
Mar 08, 2007	9.486	9.638	9.148	9.182	155,418	-0.25(-2.69%)
Mar 07, 2007	9.165	9.604	9.165	9.435	143,117	+0.27(+2.95%)
Mar 06, 2007	9.270	9.354	9.128	9.165	179,074	-0.04(-0.40%)
Mar 05, 2007	9.445	9.662	9.199	9.202	126,558	-0.36(-3.75%)
Mar 02, 2007	9.604	10.02	9.544	9.560	168,192	+0.00(+0.00%)
Mar 01, 2007	9.486	9.889	9.216	9.560	171,859	-0.19(-1.91%)
Feb 28, 2007	9.706	9.922	9.486	9.746	224,729	+0.02(+0.17%)
Feb 27, 2007	10.40	10.43	9.615	9.730	252,880	-0.62(-6.01%)
Feb 26, 2007	10.48	10.48	10.20	10.35	260,329	-0.08(-0.78%)
Feb 23, 2007	10.45	10.55	10.35	10.43	176,945	-0.05(-0.48%)
Feb 22, 2007	10.66	10.69	10.40	10.48	277,009	-0.16(-1.52%)
Feb 21, 2007	10.82	10.87	10.43	10.65	364,535	+0.05(+0.51%)
Feb 20, 2007	10.99	10.99	10.27	10.59	551,179	-0.37(-3.33%)
Feb 16, 2007	11.59	11.67	10.61	10.96	925,176	-1.21(-9.92%)
Feb 15, 2007	13.44	13.52	12.16	12.16	464,126	-1.20(-8.98%)
Feb 14, 2007	13.46	13.46	13.29	13.37	115,269	-0.04(-0.33%)
Feb 13, 2007	13.34	13.53	13.16	13.41	77,413	+0.19(+1.46%)
Feb 12, 2007	13.36	13.44	13.18	13.22	97,237	-0.06(-0.43%)
Feb 09, 2007	13.53	13.57	13.19	13.27	175,052	-0.32(-2.36%)
Feb 08, 2007	14.15	14.15	13.53	13.60	135,310	-0.30(-2.19%)
Feb 07, 2007	14.14	14.30	13.87	13.90	195,869	-0.20(-1.39%)
Feb 06, 2007	14.08	14.38	13.97	14.10	149,504	+0.04(+0.26%)
Feb 05, 2007	14.17	14.20	14.00	14.06	170,321	+0.16(+1.14%)
Feb 02, 2007	13.93	14.03	13.87	13.90	122,773	+0.11(+0.79%)
Feb 01, 2007	13.66	13.92	13.63	13.79	158,493	+0.13(+0.94%)
Jan 31, 2007	13.53	13.71	13.48	13.66	90,601	+0.08(+0.62%)
Jan 30, 2007	13.41	13.74	13.41	13.58	80,429	+0.19(+1.39%)
Jan 29, 2007	13.46	13.58	13.26	13.39	102,666	-0.13(-0.95%)
Jan 26, 2007	13.34	13.61	13.23	13.52	91,074	+0.21(+1.55%)
Jan 25, 2007	13.56	13.65	13.25	13.31	130,579	-0.31(-2.28%)
Jan 24, 2007	13.53	13.76	13.53	13.63	74,988	+0.15(+1.10%)
Jan 23, 2007	13.37	13.66	13.37	13.48	122,300	+0.03(+0.25%)
Jan 22, 2007	13.73	13.73	13.36	13.44	69,074	-0.25(-1.83%)
Jan 19, 2007	13.32	13.70	13.25	13.69	104,795	+0.31(+2.33%)
Jan 18, 2007	14.03	14.03	13.37	13.38	168,902	-0.49(-3.54%)
Jan 17, 2007	13.97	14.09	13.85	13.87	131,289	-0.12(-0.87%)
Jan 16, 2007	13.87	14.04	13.78	13.99	184,751	+0.47(+3.50%)
Jan 12, 2007	13.60	13.60	13.27	13.52	96,752	+0.01(+0.08%)
Jan 11, 2007	13.44	13.61	13.27	13.51	190,192	+0.07(+0.50%)
Jan 10, 2007	13.85	13.88	13.36	13.44	194,450	-0.44(-3.17%)
Jan 09, 2007	13.81	13.97	13.53	13.88	256,665	+0.15(+1.11%)
Jan 08, 2007	13.53	13.87	13.32	13.73	546,211	+0.59(+4.51%)
Jan 05, 2007	12.94	13.44	12.82	13.14	308,234	+0.15(+1.15%)
Jan 04, 2007	12.94	13.12	12.57	12.99	416,578	+0.02(+0.13%)

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.