Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.09	11.15	11.05	11.10	338,690	+0.02(+0.14%)
Mar 29, 2007	11.17	11.18	11.03	11.09	666,637	-0.13(-1.12%)
Mar 28, 2007	11.23	11.25	11.18	11.21	923,469	-0.09(-0.80%)
Mar 27, 2007	11.28	11.30	11.19	11.30	1,581,409	-0.08(-0.70%)
Mar 26, 2007	11.35	11.42	11.29	11.38	1,727,732	+0.03(+0.27%)
Mar 23, 2007	11.30	11.37	11.18	11.35	1,433,040	-0.03(-0.22%)
Mar 22, 2007	11.33	11.40	11.32	11.38	221,530	+0.08(+0.71%)
Mar 21, 2007	11.16	11.30	11.14	11.30	899,423	+0.12(+1.08%)
Mar 20, 2007	11.14	11.17	11.13	11.17	885,610	-0.00(-0.02%)
Mar 19, 2007	11.12	11.18	11.10	11.18	292,133	+0.16(+1.44%)
Mar 16, 2007	11.05	11.09	11.01	11.02	25,069	-0.04(-0.34%)
Mar 15, 2007	10.98	11.07	10.98	11.06	23,022	+0.11(+1.00%)
Mar 14, 2007	10.95	10.97	10.85	10.95	841,099	+0.04(+0.34%)
Mar 13, 2007	11.03	11.06	10.91	10.91	133,020	-0.12(-1.06%)
Mar 12, 2007	11.00	11.15	10.98	11.03	1,116,861	+0.07(+0.66%)
Mar 09, 2007	11.06	11.06	10.94	10.95	169,857	-0.05(-0.50%)
Mar 08, 2007	11.07	11.09	11.00	11.01	156,554	+0.03(+0.25%)
Mar 07, 2007	10.97	11.02	10.92	10.98	1,201,278	-0.03(-0.25%)
Mar 06, 2007	10.98	11.04	10.95	11.01	3,365,931	+0.12(+1.11%)
Mar 05, 2007	10.92	11.01	10.89	10.89	1,868,427	-0.12(-1.10%)
Mar 02, 2007	11.06	11.16	11.01	11.01	1,482,667	-0.05(-0.44%)
Mar 01, 2007	10.84	11.08	10.83	11.06	388,317	+0.01(+0.07%)
Feb 28, 2007	10.98	11.07	10.95	11.05	1,765,080	+0.01(+0.07%)
Feb 27, 2007	11.20	11.20	10.88	11.04	3,708,715	-0.26(-2.30%)
Feb 26, 2007	11.27	11.30	11.24	11.30	575,058	+0.00(+0.02%)
Feb 23, 2007	11.37	11.37	11.30	11.30	1,132,721	-0.07(-0.65%)
Feb 22, 2007	11.40	11.40	11.34	11.37	72,649	+0.01(+0.10%)
Feb 21, 2007	11.39	11.39	11.34	11.36	742,357	+0.04(+0.31%)
Feb 20, 2007	11.32	11.36	11.29	11.33	1,003,793	+0.04(+0.38%)
Feb 16, 2007	11.27	11.33	11.26	11.28	1,605,967	-0.02(-0.17%)
Feb 15, 2007	11.11	11.33	11.11	11.30	1,338,903	+0.24(+2.17%)
Feb 14, 2007	11.02	11.08	10.99	11.06	25,069	+0.08(+0.71%)
Feb 13, 2007	10.99	11.01	10.96	10.98	112,555	+0.04(+0.39%)
Feb 12, 2007	10.90	10.96	10.90	10.94	37,348	+0.06(+0.59%)
Feb 09, 2007	10.97	10.97	10.85	10.88	331,016	-0.04(-0.39%)
Feb 08, 2007	10.93	10.97	10.91	10.92	1,284,671	-0.04(-0.41%)
Feb 07, 2007	10.90	10.97	10.89	10.97	455,851	+0.10(+0.92%)
Feb 06, 2007	10.89	10.89	10.81	10.87	807,844	-0.01(-0.13%)
Feb 05, 2007	10.83	10.89	10.83	10.88	306,458	+0.08(+0.71%)
Feb 02, 2007	10.82	10.86	10.79	10.80	33,766	-0.01(-0.05%)
Feb 01, 2007	10.73	10.82	10.71	10.81	710,636	+0.08(+0.78%)
Jan 31, 2007	10.64	10.74	10.61	10.72	1,303,601	+0.07(+0.66%)
Jan 30, 2007	10.58	10.65	10.58	10.65	98,230	+0.10(+0.96%)
Jan 29, 2007	10.51	10.58	10.51	10.55	1,021,188	+0.05(+0.47%)
Jan 26, 2007	10.53	10.54	10.46	10.50	2,147,258	-0.03(-0.28%)
Jan 25, 2007	10.54	10.59	10.52	10.53	1,199,743	-0.01(-0.06%)
Jan 24, 2007	10.45	10.60	10.44	10.54	378,085	-0.01(-0.07%)
Jan 23, 2007	10.54	10.60	10.50	10.55	2,432,741	+0.01(+0.07%)
Jan 22, 2007	10.64	10.64	10.54	10.54	468,641	-0.10(-0.96%)
Jan 19, 2007	10.60	10.64	10.58	10.64	1,305,648	+0.04(+0.41%)
Jan 18, 2007	10.62	10.64	10.58	10.60	1,827,497	-0.16(-1.50%)
Jan 17, 2007	10.75	10.79	10.73	10.76	328,970	+0.04(+0.34%)
Jan 16, 2007	10.68	10.75	10.68	10.72	448,176	+0.07(+0.66%)
Jan 12, 2007	10.58	10.66	10.58	10.65	443,060	+0.05(+0.50%)
Jan 11, 2007	10.44	10.60	10.43	10.60	675,335	+0.19(+1.82%)
Jan 10, 2007	10.35	10.43	10.28	10.41	360,690	+0.04(+0.34%)
Jan 09, 2007	10.52	10.52	10.36	10.37	420,038	-0.13(-1.19%)
Jan 08, 2007	10.42	10.56	10.40	10.50	550,500	+0.07(+0.69%)
Jan 05, 2007	10.48	10.49	10.39	10.43	1,524,108	-0.08(-0.74%)
Jan 04, 2007	10.49	10.52	10.45	10.51	197,484	-0.01(-0.06%)

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.