Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.10	12.16	11.73	12.00	363,075	-0.05(-0.41%)
Mar 29, 2007	12.10	12.12	11.78	12.05	373,871	+0.00(+0.00%)
Mar 28, 2007	11.96	12.19	11.81	12.05	582,787	+0.05(+0.42%)
Mar 27, 2007	11.20	12.08	11.20	12.00	560,500	+0.83(+7.43%)
Mar 26, 2007	11.05	11.20	11.03	11.17	170,386	+0.10(+0.90%)
Mar 23, 2007	11.01	11.12	11.01	11.07	211,826	+0.10(+0.91%)
Mar 22, 2007	10.86	11.17	10.76	10.97	414,078	+0.17(+1.57%)
Mar 21, 2007	10.78	10.91	10.65	10.80	490,293	+0.01(+0.09%)
Mar 20, 2007	10.90	10.90	10.71	10.79	220,730	-0.14(-1.28%)
Mar 19, 2007	10.97	11.10	10.77	10.93	893,410	+0.02(+0.18%)
Mar 16, 2007	10.98	11.15	10.77	10.91	333,698	-0.08(-0.73%)
Mar 15, 2007	10.81	11.02	10.71	10.99	213,428	+0.14(+1.29%)
Mar 14, 2007	10.85	10.91	10.59	10.85	291,076	-0.05(-0.46%)
Mar 13, 2007	11.18	11.10	10.82	10.90	324,888	-0.28(-2.50%)
Mar 12, 2007	10.88	11.18	10.69	11.18	317,161	+0.39(+3.61%)
Mar 09, 2007	10.84	10.97	10.68	10.79	283,669	+0.07(+0.65%)
Mar 08, 2007	10.92	10.94	10.66	10.72	241,879	-0.11(-1.02%)
Mar 07, 2007	10.63	10.89	10.45	10.83	234,695	+0.21(+1.98%)
Mar 06, 2007	10.33	10.77	10.33	10.62	361,258	+0.42(+4.12%)
Mar 05, 2007	10.25	10.55	10.12	10.20	566,270	-0.17(-1.64%)
Mar 02, 2007	10.61	10.63	10.27	10.37	490,569	-0.27(-2.54%)
Mar 01, 2007	10.65	10.74	10.25	10.64	535,544	-0.13(-1.21%)
Feb 28, 2007	10.75	10.81	10.50	10.77	767,062	+0.07(+0.65%)
Feb 27, 2007	10.85	10.87	10.14	10.70	1,391,202	-0.33(-2.99%)
Feb 26, 2007	11.70	12.28	10.78	11.03	1,191,727	-0.67(-5.73%)
Feb 23, 2007	12.55	12.55	11.52	11.70	1,619,657	-0.87(-6.92%)
Feb 22, 2007	12.17	12.63	11.99	12.57	683,475	+0.47(+3.88%)
Feb 21, 2007	11.96	12.13	11.63	12.10	425,115	+0.08(+0.67%)
Feb 20, 2007	11.71	12.08	11.27	12.02	1,338,268	+0.22(+1.86%)
Feb 16, 2007	12.57	12.57	11.29	11.80	3,033,911	-1.49(-11.21%)
Feb 15, 2007	13.95	13.95	13.27	13.29	408,186	-0.63(-4.53%)
Feb 14, 2007	13.91	13.95	13.81	13.92	139,985	+0.06(+0.43%)
Feb 13, 2007	13.77	13.87	13.46	13.86	323,484	+0.09(+0.65%)
Feb 12, 2007	13.40	13.83	13.18	13.77	315,095	+0.42(+3.15%)
Feb 09, 2007	13.42	13.58	13.34	13.35	364,356	-0.05(-0.37%)
Feb 08, 2007	13.50	13.54	13.35	13.40	142,207	-0.13(-0.96%)
Feb 07, 2007	13.33	13.64	13.32	13.53	136,023	+0.17(+1.27%)
Feb 06, 2007	13.45	13.60	13.23	13.36	209,208	-0.05(-0.37%)
Feb 05, 2007	13.30	13.49	13.22	13.41	208,345	+0.19(+1.44%)
Feb 02, 2007	13.42	13.60	13.09	13.22	246,005	-0.20(-1.49%)
Feb 01, 2007	13.62	13.74	13.19	13.42	197,748	-0.17(-1.25%)
Jan 31, 2007	13.11	13.66	13.01	13.59	324,129	+0.41(+3.11%)
Jan 30, 2007	13.00	13.21	12.86	13.18	134,022	+0.18(+1.38%)
Jan 29, 2007	13.20	13.29	12.93	13.00	160,492	-0.21(-1.59%)
Jan 26, 2007	12.77	13.25	12.70	13.21	290,815	+0.44(+3.45%)
Jan 25, 2007	13.20	13.35	12.69	12.77	385,127	-0.39(-2.96%)
Jan 24, 2007	13.23	13.23	12.54	13.16	1,005,951	-0.09(-0.68%)
Jan 23, 2007	13.32	13.32	13.03	13.25	451,437	-0.12(-0.90%)
Jan 22, 2007	13.89	13.89	12.95	13.37	483,580	-0.59(-4.23%)
Jan 19, 2007	13.72	14.06	13.51	13.96	209,171	+0.19(+1.38%)
Jan 18, 2007	13.81	13.81	13.57	13.77	154,300	-0.08(-0.58%)
Jan 17, 2007	13.64	13.95	13.63	13.85	165,303	+0.19(+1.39%)
Jan 16, 2007	13.67	13.72	13.50	13.66	182,576	+0.00(+0.00%)
Jan 12, 2007	13.41	13.67	13.38	13.66	180,760	+0.27(+2.02%)
Jan 11, 2007	13.40	13.55	13.20	13.39	191,880	+0.02(+0.15%)
Jan 10, 2007	12.75	13.38	12.70	13.37	284,484	+0.52(+4.05%)
Jan 09, 2007	13.00	13.09	12.80	12.85	508,301	-0.15(-1.15%)
Jan 08, 2007	13.00	13.10	12.92	13.00	125,346	+0.02(+0.15%)
Jan 05, 2007	12.91	13.16	12.66	12.98	387,158	+0.01(+0.08%)
Jan 04, 2007	13.46	13.46	12.75	12.97	656,317	-0.55(-4.07%)

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.