Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.60	12.84	12.60	12.64	3,615,413	-0.03(-0.23%)
Mar 29, 2007	12.91	12.92	12.58	12.67	4,655,421	-0.13(-0.99%)
Mar 28, 2007	12.82	12.90	12.75	12.80	2,132,032	-0.17(-1.28%)
Mar 27, 2007	13.12	13.15	12.93	12.96	1,634,669	-0.21(-1.59%)
Mar 26, 2007	13.23	13.30	13.03	13.17	3,603,893	-0.03(-0.26%)
Mar 23, 2007	13.03	13.30	13.02	13.21	4,129,308	+0.18(+1.39%)
Mar 22, 2007	13.12	13.29	13.02	13.03	4,355,882	-0.07(-0.50%)
Mar 21, 2007	12.85	13.13	12.80	13.09	2,348,283	+0.26(+2.03%)
Mar 20, 2007	12.78	12.90	12.74	12.83	2,645,927	+0.09(+0.74%)
Mar 19, 2007	12.53	12.76	12.47	12.74	2,983,868	+0.28(+2.23%)
Mar 16, 2007	12.50	12.59	12.25	12.46	4,775,516	-0.03(-0.27%)
Mar 15, 2007	12.39	12.55	12.36	12.49	2,923,821	+0.13(+1.02%)
Mar 14, 2007	12.36	12.60	12.24	12.37	3,384,301	-0.08(-0.67%)
Mar 13, 2007	12.77	12.72	12.43	12.45	2,892,051	-0.32(-2.51%)
Mar 12, 2007	12.70	12.78	12.66	12.77	2,225,595	+0.02(+0.18%)
Mar 09, 2007	12.82	12.84	12.70	12.75	2,430,873	+0.03(+0.27%)
Mar 08, 2007	12.53	12.78	12.49	12.72	2,876,690	+0.23(+1.86%)
Mar 07, 2007	12.47	12.57	12.45	12.48	3,013,892	-0.03(-0.23%)
Mar 06, 2007	12.60	12.64	12.48	12.51	3,670,224	+0.02(+0.16%)
Mar 05, 2007	12.40	12.58	12.37	12.49	3,933,459	-0.09(-0.68%)
Mar 02, 2007	12.49	12.65	12.48	12.58	4,440,716	-0.02(-0.14%)
Mar 01, 2007	12.38	12.67	12.35	12.59	6,022,474	+0.06(+0.50%)
Feb 28, 2007	12.78	12.83	12.51	12.53	5,620,718	-0.26(-2.04%)
Feb 27, 2007	13.12	13.16	12.53	12.79	5,746,748	-0.48(-3.60%)
Feb 26, 2007	13.33	13.35	13.18	13.27	3,159,322	-0.02(-0.17%)
Feb 23, 2007	13.30	13.39	13.17	13.29	1,403,084	-0.01(-0.11%)
Feb 22, 2007	13.43	13.53	13.24	13.31	3,733,763	-0.11(-0.85%)
Feb 21, 2007	13.26	13.46	13.18	13.42	3,839,893	+0.18(+1.36%)
Feb 20, 2007	13.16	13.30	13.05	13.24	2,667,921	-0.11(-0.86%)
Feb 16, 2007	13.57	13.57	13.23	13.36	3,255,129	-0.16(-1.17%)
Feb 15, 2007	13.47	13.62	13.45	13.51	4,142,923	+0.10(+0.77%)
Feb 14, 2007	13.33	13.51	13.33	13.41	3,658,703	+0.09(+0.64%)
Feb 13, 2007	13.04	13.33	13.03	13.33	2,871,789	+0.30(+2.29%)
Feb 12, 2007	12.90	13.05	12.85	13.03	2,167,607	+0.06(+0.49%)
Feb 09, 2007	12.96	13.03	12.94	12.96	2,255,618	+0.00(+0.00%)
Feb 08, 2007	12.86	13.01	12.80	12.96	3,188,448	+0.05(+0.35%)
Feb 07, 2007	13.12	13.20	12.89	12.92	4,210,302	-0.17(-1.27%)
Feb 06, 2007	13.10	13.23	13.05	13.08	3,189,495	-0.04(-0.28%)
Feb 05, 2007	13.23	13.35	13.11	13.12	3,558,159	-0.10(-0.76%)
Feb 02, 2007	13.27	13.42	13.22	13.22	3,321,809	-0.15(-1.11%)
Feb 01, 2007	13.06	13.43	13.05	13.37	5,921,304	+0.28(+2.17%)
Jan 31, 2007	12.65	13.15	12.57	13.09	4,457,823	+0.39(+3.04%)
Jan 30, 2007	12.71	12.73	12.55	12.70	2,446,234	+0.01(+0.05%)
Jan 29, 2007	12.59	12.77	12.55	12.70	2,880,880	+0.10(+0.82%)
Jan 26, 2007	12.78	12.79	12.57	12.59	1,938,275	-0.20(-1.59%)
Jan 25, 2007	12.81	12.93	12.78	12.80	3,147,253	-0.02(-0.13%)
Jan 24, 2007	13.00	13.02	12.68	12.81	5,794,227	-0.11(-0.86%)
Jan 23, 2007	12.56	12.97	12.43	12.92	5,837,866	+0.36(+2.90%)
Jan 22, 2007	12.83	12.83	12.49	12.56	3,955,100	-0.23(-1.81%)
Jan 19, 2007	12.88	13.02	12.76	12.79	3,425,496	-0.10(-0.76%)
Jan 18, 2007	12.80	12.95	12.68	12.89	3,475,768	+0.07(+0.58%)
Jan 17, 2007	12.95	12.96	12.71	12.82	3,108,152	-0.10(-0.80%)
Jan 16, 2007	12.77	12.99	12.75	12.92	4,859,652	+0.26(+2.08%)
Jan 12, 2007	12.59	12.73	12.51	12.65	4,038,538	+0.34(+2.79%)
Jan 11, 2007	12.20	12.35	12.15	12.31	2,445,187	+0.09(+0.73%)
Jan 10, 2007	12.11	12.26	12.11	12.22	2,572,264	+0.04(+0.35%)
Jan 09, 2007	12.22	12.29	12.16	12.18	3,562,348	-0.01(-0.07%)
Jan 08, 2007	12.04	12.28	11.92	12.19	4,742,001	+0.22(+1.82%)
Jan 05, 2007	12.06	12.11	11.91	11.97	2,455,660	-0.09(-0.78%)
Jan 04, 2007	12.31	12.31	12.05	12.06	3,062,418	-0.23(-1.91%)

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.