Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.14	13.25	12.83	12.96	293,848	-0.14(-1.07%)
Mar 29, 2007	13.24	13.27	13.04	13.10	221,938	-0.11(-0.83%)
Mar 28, 2007	13.09	13.32	13.06	13.21	212,608	+0.08(+0.61%)
Mar 27, 2007	13.40	13.40	13.04	13.13	218,392	-0.21(-1.57%)
Mar 26, 2007	13.25	14.00	13.05	13.34	623,675	+0.12(+0.91%)
Mar 23, 2007	13.05	13.59	13.00	13.22	545,221	+0.17(+1.30%)
Mar 22, 2007	12.78	13.14	12.70	13.05	515,375	+0.37(+2.92%)
Mar 21, 2007	12.50	12.93	12.50	12.68	270,882	+0.19(+1.52%)
Mar 20, 2007	12.45	12.64	12.44	12.49	374,471	+0.07(+0.56%)
Mar 19, 2007	12.48	12.68	12.35	12.42	622,390	-0.02(-0.16%)
Mar 16, 2007	12.47	12.70	12.38	12.44	619,223	+0.00(+0.00%)
Mar 15, 2007	12.33	12.48	12.10	12.44	445,527	+0.13(+1.06%)
Mar 14, 2007	12.37	12.67	12.10	12.31	622,629	-0.08(-0.65%)
Mar 13, 2007	12.40	12.56	12.31	12.39	370,623	-0.01(-0.08%)
Mar 12, 2007	12.60	12.66	12.09	12.40	443,410	+0.03(+0.24%)
Mar 09, 2007	12.24	12.58	12.07	12.37	817,702	+0.19(+1.56%)
Mar 08, 2007	11.80	12.21	11.39	12.18	1,120,915	+0.51(+4.37%)
Mar 07, 2007	11.99	12.33	11.64	11.67	656,352	-0.29(-2.42%)
Mar 06, 2007	11.98	12.40	11.95	11.96	836,782	+0.10(+0.84%)
Mar 05, 2007	11.33	11.99	11.22	11.86	940,016	+0.44(+3.85%)
Mar 02, 2007	11.83	11.96	11.41	11.42	669,673	-0.56(-4.67%)
Mar 01, 2007	11.88	12.09	11.51	11.98	1,260,212	-0.28(-2.28%)
Feb 28, 2007	12.18	12.29	11.31	12.26	1,417,732	+0.09(+0.74%)
Feb 27, 2007	12.30	12.55	11.86	12.17	894,517	-0.12(-0.98%)
Feb 26, 2007	12.65	12.65	12.02	12.29	736,751	-0.31(-2.46%)
Feb 23, 2007	12.88	13.26	12.46	12.60	802,330	-0.21(-1.64%)
Feb 22, 2007	13.22	13.29	12.72	12.81	594,652	-0.33(-2.51%)
Feb 21, 2007	13.03	13.45	13.03	13.14	314,216	+0.05(+0.38%)
Feb 20, 2007	13.23	13.37	12.97	13.09	427,003	-0.14(-1.06%)
Feb 16, 2007	13.73	13.73	13.02	13.23	952,809	-0.46(-3.36%)
Feb 15, 2007	13.97	14.26	13.67	13.69	649,834	-0.16(-1.16%)
Feb 14, 2007	14.16	14.51	13.78	13.85	950,800	-0.14(-1.00%)
Feb 13, 2007	15.00	16.00	13.93	13.99	1,892,179	-0.98(-6.55%)
Feb 12, 2007	16.07	16.31	14.75	14.97	2,931,650	-1.13(-7.02%)
Feb 09, 2007	20.52	20.64	15.97	16.10	6,962,258	-4.03(-20.02%)
Feb 08, 2007	19.75	21.98	19.70	20.13	1,069,470	+0.38(+1.92%)
Feb 07, 2007	19.55	19.83	19.51	19.75	127,578	+0.19(+0.97%)
Feb 06, 2007	19.45	19.87	19.05	19.56	396,652	+0.21(+1.09%)
Feb 05, 2007	18.95	19.42	18.80	19.35	146,944	+0.42(+2.22%)
Feb 02, 2007	18.82	19.42	18.82	18.93	149,256	+0.13(+0.69%)
Feb 01, 2007	19.21	19.35	18.79	18.80	378,562	-0.49(-2.54%)
Jan 31, 2007	19.85	19.88	19.15	19.29	639,921	-0.60(-3.02%)
Jan 30, 2007	18.68	20.11	18.60	19.89	623,044	+1.31(+7.05%)
Jan 29, 2007	18.25	18.60	18.25	18.58	173,799	+0.02(+0.11%)
Jan 26, 2007	18.23	18.70	18.22	18.56	210,842	+0.29(+1.59%)
Jan 25, 2007	18.44	18.46	18.10	18.27	225,886	+0.10(+0.55%)
Jan 24, 2007	18.24	18.53	17.90	18.17	157,772	+0.01(+0.06%)
Jan 23, 2007	18.05	18.50	17.73	18.16	239,148	+0.16(+0.89%)
Jan 22, 2007	17.59	18.20	17.42	18.00	258,888	+0.36(+2.04%)
Jan 19, 2007	17.48	17.90	17.27	17.64	172,696	+0.19(+1.09%)
Jan 18, 2007	17.27	17.50	17.15	17.45	169,375	+0.13(+0.75%)
Jan 17, 2007	17.32	17.56	17.11	17.32	183,073	-0.06(-0.35%)
Jan 16, 2007	17.23	17.96	16.78	17.38	422,046	+0.29(+1.70%)
Jan 12, 2007	16.71	17.30	16.71	17.09	232,539	+0.41(+2.46%)
Jan 11, 2007	17.59	17.93	16.41	16.68	545,107	-1.01(-5.71%)
Jan 10, 2007	17.33	17.84	17.20	17.69	182,274	+0.23(+1.32%)
Jan 09, 2007	17.33	17.55	17.25	17.46	241,663	+0.15(+0.87%)
Jan 08, 2007	17.13	17.45	17.10	17.31	177,099	+0.25(+1.47%)
Jan 05, 2007	16.62	17.31	16.51	17.06	407,525	+0.44(+2.65%)
Jan 04, 2007	15.84	17.19	15.71	16.62	493,502	+0.82(+5.19%)

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.