Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	9.691	9.804	9.526	9.756	67,261	+0.00(+0.04%)
Mar 29, 2007	9.787	9.905	9.439	9.752	35,187	+0.05(+0.49%)
Mar 28, 2007	9.787	9.796	9.665	9.704	26,219	-0.12(-1.24%)
Mar 27, 2007	9.913	9.939	9.765	9.826	22,366	-0.14(-1.36%)
Mar 26, 2007	9.935	9.961	9.774	9.961	13,922	+0.01(+0.09%)
Mar 23, 2007	9.961	9.992	9.848	9.952	22,359	+0.03(+0.31%)
Mar 22, 2007	9.909	9.926	9.783	9.922	29,098	+0.04(+0.44%)
Mar 21, 2007	9.661	9.878	9.608	9.878	25,576	+0.24(+2.49%)
Mar 20, 2007	9.608	9.713	9.556	9.639	31,497	+0.01(+0.09%)
Mar 19, 2007	9.621	9.791	9.473	9.630	33,850	+0.05(+0.50%)
Mar 16, 2007	9.778	9.787	9.556	9.582	153,679	-0.20(-2.05%)
Mar 15, 2007	9.587	9.809	9.460	9.783	88,553	+0.31(+3.26%)
Mar 14, 2007	9.382	9.482	9.299	9.473	104,948	+0.16(+1.68%)
Mar 13, 2007	9.560	9.578	9.264	9.317	122,900	-0.24(-2.55%)
Mar 12, 2007	9.539	9.700	9.539	9.560	59,939	-0.15(-1.57%)
Mar 09, 2007	9.700	9.713	9.560	9.713	37,271	+0.09(+0.95%)
Mar 08, 2007	9.791	9.822	9.582	9.621	57,994	-0.10(-1.07%)
Mar 07, 2007	9.739	9.809	9.709	9.726	48,912	-0.22(-2.23%)
Mar 06, 2007	9.704	10.08	9.656	9.948	35,304	+0.29(+3.02%)
Mar 05, 2007	9.578	9.909	9.578	9.656	70,801	-0.04(-0.40%)
Mar 02, 2007	9.743	9.826	9.661	9.695	112,175	-0.13(-1.29%)
Mar 01, 2007	9.678	9.909	9.256	9.822	58,270	+0.07(+0.67%)
Feb 28, 2007	9.817	9.861	9.722	9.756	61,980	-0.08(-0.80%)
Feb 27, 2007	10.08	10.08	9.835	9.835	119,107	-0.34(-3.34%)
Feb 26, 2007	10.41	10.41	10.16	10.17	22,054	-0.21(-2.05%)
Feb 23, 2007	10.63	10.63	10.37	10.39	22,210	-0.23(-2.13%)
Feb 22, 2007	10.48	10.62	10.35	10.61	51,823	+0.17(+1.58%)
Feb 21, 2007	10.34	10.45	10.34	10.45	17,644	+0.03(+0.25%)
Feb 20, 2007	10.24	10.42	10.15	10.42	103,164	+0.13(+1.31%)
Feb 16, 2007	10.16	10.43	10.08	10.29	127,023	+0.13(+1.29%)
Feb 15, 2007	10.49	10.49	10.07	10.16	138,870	-0.22(-2.14%)
Feb 14, 2007	10.53	10.53	10.32	10.38	47,504	-0.19(-1.77%)
Feb 13, 2007	10.49	10.58	10.42	10.57	16,002	+0.03(+0.29%)
Feb 12, 2007	10.51	10.54	10.33	10.54	41,937	+0.07(+0.62%)
Feb 09, 2007	10.58	10.61	10.30	10.47	39,209	-0.13(-1.23%)
Feb 08, 2007	10.61	10.62	10.54	10.60	16,698	+0.03(+0.25%)
Feb 07, 2007	10.62	10.69	10.41	10.58	35,334	-0.05(-0.45%)
Feb 06, 2007	10.71	10.73	10.46	10.62	83,056	-0.04(-0.41%)
Feb 05, 2007	10.78	10.78	10.54	10.67	41,151	-0.12(-1.09%)
Feb 02, 2007	10.77	10.80	10.72	10.78	27,291	+0.03(+0.24%)
Feb 01, 2007	10.70	10.76	10.50	10.76	26,533	+0.02(+0.20%)
Jan 31, 2007	10.54	10.76	10.44	10.74	41,558	+0.17(+1.65%)
Jan 30, 2007	10.41	10.58	10.34	10.56	34,826	+0.08(+0.79%)
Jan 29, 2007	10.35	10.55	10.35	10.48	23,799	+0.09(+0.84%)
Jan 26, 2007	10.27	10.39	10.12	10.39	21,133	+0.16(+1.58%)
Jan 25, 2007	10.43	10.43	10.07	10.23	105,481	-0.18(-1.72%)
Jan 24, 2007	10.20	10.41	10.18	10.41	24,681	+0.25(+2.49%)
Jan 23, 2007	9.957	10.19	9.957	10.16	17,795	+0.19(+1.88%)
Jan 22, 2007	10.03	10.08	9.913	9.970	34,190	-0.14(-1.38%)
Jan 19, 2007	10.00	10.16	9.626	10.11	64,322	+0.07(+0.69%)
Jan 18, 2007	10.29	10.31	10.01	10.04	59,057	-0.29(-2.82%)
Jan 17, 2007	10.41	10.48	10.29	10.33	24,012	-0.08(-0.75%)
Jan 16, 2007	10.70	10.84	10.41	10.41	43,153	-0.22(-2.09%)
Jan 12, 2007	10.59	10.64	10.44	10.63	17,281	+0.09(+0.87%)
Jan 11, 2007	10.62	10.71	10.44	10.54	35,960	-0.02(-0.21%)
Jan 10, 2007	10.58	10.70	10.45	10.56	27,929	-0.12(-1.10%)
Jan 09, 2007	10.54	10.68	10.42	10.68	30,044	+0.17(+1.57%)
Jan 08, 2007	10.66	10.66	10.47	10.51	20,194	-0.12(-1.15%)
Jan 05, 2007	10.85	10.85	10.49	10.64	57,677	-0.33(-2.98%)
Jan 04, 2007	10.76	10.98	10.69	10.96	23,636	+0.16(+1.49%)

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.