Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.20	13.27	13.08	13.20	8,163,628	+0.02(+0.14%)
Mar 29, 2007	13.35	13.35	13.01	13.18	9,361,583	+0.11(+0.87%)
Mar 28, 2007	13.22	13.26	13.06	13.07	11,768,806	-0.19(-1.46%)
Mar 27, 2007	13.36	13.36	13.04	13.26	14,264,961	+0.15(+1.18%)
Mar 26, 2007	13.17	13.42	12.93	13.11	17,512,878	+0.08(+0.61%)
Mar 23, 2007	13.15	13.23	12.84	13.03	16,938,960	-0.13(-1.01%)
Mar 22, 2007	13.45	13.56	13.07	13.16	14,693,771	-0.13(-1.01%)
Mar 21, 2007	13.12	13.33	12.93	13.29	13,171,573	+0.35(+2.73%)
Mar 20, 2007	12.91	13.14	12.71	12.94	14,849,085	+0.04(+0.31%)
Mar 19, 2007	12.71	12.92	12.47	12.90	12,345,873	+0.52(+4.23%)
Mar 16, 2007	12.50	12.59	12.28	12.38	10,217,836	-0.15(-1.16%)
Mar 15, 2007	12.36	12.67	12.32	12.52	14,856,007	+0.36(+2.94%)
Mar 14, 2007	12.02	12.25	11.77	12.17	22,592,752	+0.38(+3.19%)
Mar 13, 2007	12.65	12.68	11.76	11.79	23,692,872	-0.87(-6.84%)
Mar 12, 2007	12.73	12.87	12.55	12.65	11,838,836	-0.07(-0.56%)
Mar 09, 2007	12.89	12.89	12.61	12.73	8,840,040	-0.07(-0.56%)
Mar 08, 2007	12.71	12.98	12.67	12.80	9,431,765	+0.34(+2.75%)
Mar 07, 2007	12.46	12.66	12.32	12.46	9,797,657	+0.10(+0.84%)
Mar 06, 2007	12.27	12.47	12.19	12.35	13,943,530	+0.44(+3.66%)
Mar 05, 2007	11.90	12.22	11.40	11.92	21,366,146	-0.54(-4.30%)
Mar 02, 2007	12.78	12.94	12.44	12.45	9,031,129	-0.43(-3.36%)
Mar 01, 2007	12.68	13.12	12.46	12.89	13,250,598	-0.11(-0.84%)
Feb 28, 2007	12.57	13.02	12.49	12.99	19,344,510	+0.53(+4.26%)
Feb 27, 2007	12.79	13.10	12.25	12.46	28,302,352	-0.92(-6.89%)
Feb 26, 2007	13.90	14.09	13.14	13.39	16,435,081	-0.43(-3.11%)
Feb 23, 2007	13.45	13.87	13.41	13.82	14,112,361	+0.44(+3.26%)
Feb 22, 2007	13.01	13.77	12.95	13.38	16,255,056	+0.51(+4.00%)
Feb 21, 2007	12.40	12.89	12.38	12.87	10,159,206	+0.32(+2.52%)
Feb 20, 2007	12.51	12.63	12.37	12.55	6,310,824	+0.02(+0.15%)
Feb 16, 2007	12.59	12.60	12.41	12.53	5,507,382	-0.07(-0.53%)
Feb 15, 2007	12.71	12.84	12.54	12.60	9,336,763	+0.07(+0.56%)
Feb 14, 2007	12.42	12.59	12.29	12.53	12,470,895	+0.14(+1.12%)
Feb 13, 2007	11.79	12.43	11.79	12.39	17,965,682	+0.71(+6.06%)
Feb 12, 2007	11.52	11.73	11.47	11.68	8,939,781	+0.11(+0.92%)
Feb 09, 2007	11.54	11.76	11.30	11.57	11,003,907	-0.35(-2.94%)
Feb 08, 2007	12.03	12.05	11.82	11.92	9,901,887	-0.10(-0.80%)
Feb 07, 2007	12.04	12.17	11.84	12.02	11,685,747	+0.03(+0.23%)
Feb 06, 2007	11.87	12.11	11.75	11.99	12,302,444	+0.25(+2.12%)
Feb 05, 2007	11.61	11.96	11.56	11.74	13,094,486	+0.16(+1.35%)
Feb 02, 2007	11.68	11.78	11.52	11.59	25,139,068	-0.25(-2.10%)
Feb 01, 2007	11.78	11.87	11.61	11.84	17,729,482	+0.32(+2.80%)
Jan 31, 2007	11.33	11.60	11.27	11.51	10,785,131	+0.25(+2.24%)
Jan 30, 2007	11.09	11.41	11.05	11.26	14,102,589	+0.10(+0.91%)
Jan 29, 2007	10.87	11.23	10.79	11.16	18,482,438	+0.12(+1.12%)
Jan 26, 2007	10.92	11.10	10.77	11.04	14,261,107	+0.14(+1.27%)
Jan 25, 2007	10.95	11.11	10.80	10.90	19,927,548	+0.08(+0.70%)
Jan 24, 2007	10.63	10.85	10.55	10.82	13,382,205	+0.18(+1.66%)
Jan 23, 2007	10.33	10.71	10.32	10.65	16,276,227	+0.35(+3.42%)
Jan 22, 2007	10.32	10.37	10.19	10.29	10,632,043	+0.00(+0.00%)
Jan 19, 2007	10.05	10.32	10.03	10.29	14,455,996	+0.29(+2.87%)
Jan 18, 2007	10.08	10.18	9.916	10.01	10,903,476	-0.07(-0.69%)
Jan 17, 2007	9.990	10.17	9.894	10.08	10,289,494	+0.06(+0.57%)
Jan 16, 2007	10.11	10.11	9.956	10.02	7,255,955	-0.16(-1.57%)
Jan 12, 2007	10.12	10.24	10.08	10.18	10,261,265	+0.07(+0.69%)
Jan 11, 2007	10.03	10.19	9.899	10.11	18,000,372	+0.20(+2.03%)
Jan 10, 2007	9.713	9.999	9.575	9.909	18,202,862	+0.24(+2.50%)
Jan 09, 2007	9.402	9.740	9.343	9.667	14,612,884	+0.12(+1.23%)
Jan 08, 2007	9.424	9.601	9.422	9.549	14,420,166	+0.16(+1.73%)
Jan 05, 2007	9.231	9.400	9.139	9.387	13,101,543	+0.08(+0.87%)
Jan 04, 2007	9.299	9.356	9.056	9.306	25,354,586	-0.10(-1.08%)

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.