Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.74	11.84	11.54	11.62	468,062	-0.09(-0.76%)
Mar 29, 2007	11.79	11.83	11.54	11.71	459,514	+0.02(+0.17%)
Mar 28, 2007	11.74	11.77	11.63	11.69	1,298,244	-0.09(-0.75%)
Mar 27, 2007	11.77	11.88	11.70	11.78	865,927	+0.02(+0.16%)
Mar 26, 2007	11.76	11.81	11.65	11.76	968,243	+0.06(+0.49%)
Mar 23, 2007	11.58	11.70	11.55	11.70	692,638	+0.12(+1.07%)
Mar 22, 2007	11.53	11.63	11.48	11.58	745,739	+0.10(+0.84%)
Mar 21, 2007	11.27	11.56	11.25	11.48	495,260	+0.21(+1.88%)
Mar 20, 2007	11.16	11.27	11.09	11.27	546,288	+0.10(+0.93%)
Mar 19, 2007	11.16	11.22	11.10	11.16	464,953	+0.06(+0.56%)
Mar 16, 2007	11.08	11.15	11.07	11.10	1,402,114	+0.03(+0.24%)
Mar 15, 2007	10.99	11.13	10.96	11.08	842,874	+0.12(+1.13%)
Mar 14, 2007	10.81	11.01	10.76	10.95	731,233	+0.15(+1.39%)
Mar 13, 2007	11.18	11.20	10.78	10.80	782,262	-0.38(-3.38%)
Mar 12, 2007	11.22	11.34	11.08	11.18	1,142,569	-0.10(-0.86%)
Mar 09, 2007	11.36	11.39	11.26	11.28	1,116,407	-0.01(-0.10%)
Mar 08, 2007	11.10	11.32	11.05	11.29	1,348,236	+0.32(+2.89%)
Mar 07, 2007	11.03	11.14	10.93	10.97	881,987	-0.08(-0.73%)
Mar 06, 2007	11.08	11.18	10.94	11.05	957,623	+0.10(+0.92%)
Mar 05, 2007	11.16	11.18	10.85	10.95	1,148,267	-0.25(-2.21%)
Mar 02, 2007	11.47	11.49	11.20	11.20	1,110,967	-0.34(-2.91%)
Mar 01, 2007	11.49	11.68	11.26	11.54	1,634,492	+0.03(+0.27%)
Feb 28, 2007	11.52	11.64	11.26	11.50	1,911,620	+0.08(+0.68%)
Feb 27, 2007	11.97	11.97	11.39	11.43	1,752,319	-0.48(-4.05%)
Feb 26, 2007	11.99	12.02	11.82	11.91	337,512	-0.03(-0.26%)
Feb 23, 2007	12.04	12.06	11.91	11.94	728,125	-0.09(-0.71%)
Feb 22, 2007	12.18	12.20	11.97	12.03	1,318,966	-0.14(-1.11%)
Feb 21, 2007	12.11	12.41	12.08	12.16	888,463	+0.12(+1.03%)
Feb 20, 2007	11.91	12.07	11.81	12.04	1,279,335	+0.07(+0.61%)
Feb 16, 2007	12.07	12.11	11.94	11.96	1,202,404	-0.11(-0.93%)
Feb 15, 2007	12.19	12.19	11.93	12.08	802,207	-0.16(-1.32%)
Feb 14, 2007	12.25	12.32	12.08	12.24	690,825	-0.05(-0.44%)
Feb 13, 2007	12.16	12.34	12.12	12.29	624,672	+0.17(+1.43%)
Feb 12, 2007	12.24	12.33	12.06	12.12	600,963	-0.17(-1.35%)
Feb 09, 2007	12.38	12.47	12.20	12.28	695,488	-0.10(-0.81%)
Feb 08, 2007	12.32	12.39	12.12	12.38	613,635	+0.07(+0.56%)
Feb 07, 2007	12.81	12.81	12.11	12.32	1,760,348	-0.44(-3.42%)
Feb 06, 2007	12.16	12.78	11.39	12.75	2,686,630	-0.04(-0.33%)
Feb 05, 2007	12.95	12.95	12.71	12.79	373,258	-0.15(-1.16%)
Feb 02, 2007	12.96	12.97	12.81	12.94	459,514	+0.03(+0.24%)
Feb 01, 2007	12.62	12.97	12.61	12.91	499,145	+0.34(+2.70%)
Jan 31, 2007	12.48	12.65	12.36	12.57	741,594	+0.11(+0.90%)
Jan 30, 2007	12.33	12.60	12.33	12.46	330,000	+0.14(+1.10%)
Jan 29, 2007	12.25	12.45	12.21	12.33	445,785	+0.07(+0.60%)
Jan 26, 2007	12.30	12.36	12.16	12.25	503,548	-0.05(-0.41%)
Jan 25, 2007	12.39	12.42	12.24	12.30	977,827	-0.10(-0.81%)
Jan 24, 2007	12.16	12.41	12.11	12.40	606,641	+0.29(+2.39%)
Jan 23, 2007	11.87	12.23	11.86	12.11	929,648	+0.25(+2.12%)
Jan 22, 2007	11.95	11.99	11.82	11.86	966,171	-0.08(-0.68%)
Jan 19, 2007	11.74	11.98	11.72	11.94	486,194	+0.22(+1.88%)
Jan 18, 2007	11.99	12.08	11.71	11.72	527,120	-0.26(-2.19%)
Jan 17, 2007	11.80	12.03	11.80	11.99	658,965	+0.12(+1.01%)
Jan 16, 2007	12.00	12.08	11.77	11.87	553,023	-0.11(-0.90%)
Jan 12, 2007	11.87	12.04	11.82	11.98	416,256	+0.07(+0.55%)
Jan 11, 2007	11.77	12.01	11.77	11.91	760,503	+0.17(+1.45%)
Jan 10, 2007	11.80	11.88	11.72	11.74	768,274	-0.10(-0.88%)
Jan 09, 2007	12.07	12.07	11.75	11.84	904,004	-0.20(-1.64%)
Jan 08, 2007	12.20	12.20	12.03	12.04	690,307	+0.13(+1.10%)
Jan 05, 2007	12.12	12.12	11.83	11.91	563,125	-0.25(-2.09%)
Jan 04, 2007	12.01	12.16	11.95	12.16	975,496	+0.15(+1.29%)

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.