Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.69	11.73	11.53	11.71	193,521	+0.05(+0.43%)
Mar 29, 2007	11.72	11.73	11.52	11.66	88,292	+0.04(+0.35%)
Mar 28, 2007	11.56	11.68	11.56	11.62	425,595	-0.00(-0.04%)
Mar 27, 2007	11.65	11.69	11.56	11.62	99,356	-0.11(-0.92%)
Mar 26, 2007	11.69	11.77	11.56	11.73	126,364	+0.06(+0.54%)
Mar 23, 2007	11.54	11.73	11.54	11.67	238,432	+0.10(+0.90%)
Mar 22, 2007	11.48	11.58	11.43	11.56	789,728	+0.12(+1.03%)
Mar 21, 2007	11.39	11.52	11.34	11.44	197,358	+0.05(+0.44%)
Mar 20, 2007	11.23	11.43	11.14	11.39	138,839	+0.19(+1.69%)
Mar 19, 2007	11.29	11.38	11.14	11.21	395,299	-0.08(-0.72%)
Mar 16, 2007	11.47	11.48	11.05	11.29	435,357	-0.19(-1.61%)
Mar 15, 2007	11.44	11.49	11.32	11.47	193,455	+0.02(+0.16%)
Mar 14, 2007	10.96	11.45	10.80	11.45	388,360	+0.46(+4.15%)
Mar 13, 2007	11.39	11.38	10.97	11.00	247,457	-0.39(-3.45%)
Mar 12, 2007	11.41	11.61	11.12	11.39	321,830	+0.28(+2.56%)
Mar 09, 2007	11.29	11.48	10.91	11.11	319,596	-0.05(-0.45%)
Mar 08, 2007	11.26	11.29	10.91	11.16	185,453	+0.10(+0.90%)
Mar 07, 2007	11.01	11.19	10.93	11.06	265,797	+0.47(+4.48%)
Mar 06, 2007	10.67	10.72	10.42	10.58	65,666	+0.03(+0.26%)
Mar 05, 2007	10.50	10.77	10.40	10.55	90,254	-0.03(-0.30%)
Mar 02, 2007	10.67	10.79	10.59	10.59	187,390	-0.18(-1.68%)
Mar 01, 2007	10.60	10.95	10.54	10.77	249,386	-0.02(-0.21%)
Feb 28, 2007	10.94	10.95	10.59	10.79	229,447	-0.16(-1.48%)
Feb 27, 2007	11.07	11.29	10.94	10.95	508,268	-0.16(-1.46%)
Feb 26, 2007	11.07	11.24	11.05	11.12	237,985	+0.09(+0.86%)
Feb 23, 2007	10.93	11.04	10.89	11.02	102,091	+0.10(+0.91%)
Feb 22, 2007	10.85	10.94	10.78	10.92	63,056	+0.06(+0.58%)
Feb 21, 2007	10.96	10.97	10.80	10.86	88,941	-0.17(-1.56%)
Feb 20, 2007	10.70	11.05	10.66	11.03	53,829	+0.28(+2.65%)
Feb 16, 2007	10.76	10.78	10.66	10.74	73,132	-0.01(-0.13%)
Feb 15, 2007	10.78	10.84	10.70	10.76	211,814	+0.05(+0.42%)
Feb 14, 2007	10.93	10.93	10.67	10.71	90,887	-0.23(-2.06%)
Feb 13, 2007	10.89	11.00	10.86	10.94	88,328	+0.09(+0.83%)
Feb 12, 2007	10.95	10.95	10.82	10.85	81,668	-0.07(-0.62%)
Feb 09, 2007	11.09	11.13	10.89	10.92	176,100	-0.18(-1.59%)
Feb 08, 2007	11.09	11.17	11.06	11.09	125,711	-0.03(-0.24%)
Feb 07, 2007	11.05	11.18	11.03	11.12	96,474	+0.06(+0.57%)
Feb 06, 2007	10.97	11.16	10.93	11.06	166,022	+0.14(+1.33%)
Feb 05, 2007	10.96	11.03	10.78	10.91	148,140	-0.11(-0.98%)
Feb 02, 2007	10.79	11.06	10.77	11.02	57,948	+0.26(+2.43%)
Feb 01, 2007	11.01	11.01	10.72	10.76	77,946	-0.21(-1.94%)
Jan 31, 2007	10.87	11.05	10.74	10.97	99,531	+0.07(+0.66%)
Jan 30, 2007	10.78	10.99	10.73	10.90	78,298	+0.11(+1.00%)
Jan 29, 2007	10.68	10.97	10.64	10.79	118,227	+0.04(+0.38%)
Jan 26, 2007	10.60	10.78	10.51	10.75	107,414	+0.15(+1.45%)
Jan 25, 2007	11.10	11.10	10.58	10.60	123,617	-0.45(-4.09%)
Jan 24, 2007	10.80	11.12	10.77	11.05	124,141	+0.28(+2.60%)
Jan 23, 2007	10.67	10.86	10.62	10.77	76,084	+0.10(+0.97%)
Jan 22, 2007	10.76	10.76	10.45	10.66	150,903	-0.11(-1.05%)
Jan 19, 2007	10.96	11.02	10.75	10.78	246,545	-0.21(-1.93%)
Jan 18, 2007	11.04	11.12	10.93	10.99	108,288	-0.08(-0.73%)
Jan 17, 2007	11.10	11.18	11.05	11.07	98,918	-0.10(-0.89%)
Jan 16, 2007	11.27	11.27	11.04	11.17	139,890	-0.05(-0.44%)
Jan 12, 2007	11.23	11.24	11.17	11.22	93,287	+0.00(+0.00%)
Jan 11, 2007	11.06	11.28	11.06	11.22	185,222	+0.20(+1.80%)
Jan 10, 2007	11.02	11.12	10.93	11.02	138,502	-0.05(-0.41%)
Jan 09, 2007	11.00	11.08	10.89	11.07	323,659	+0.05(+0.41%)
Jan 08, 2007	11.00	11.08	10.84	11.02	678,745	+0.00(+0.00%)
Jan 05, 2007	11.08	11.14	10.98	11.02	179,154	-0.06(-0.57%)
Jan 04, 2007	10.91	11.23	10.86	11.08	254,837	+0.14(+1.24%)

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.