Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.16	12.16	11.45	11.91	118,813	+0.01(+0.10%)
Mar 29, 2007	11.98	12.01	11.87	11.89	9,776	-0.08(-0.69%)
Mar 28, 2007	12.42	12.44	11.98	11.98	28,258	-0.30(-2.42%)
Mar 27, 2007	12.46	12.46	12.27	12.27	147,053	-0.13(-1.05%)
Mar 26, 2007	12.45	12.45	12.38	12.41	2,191	-0.05(-0.43%)
Mar 23, 2007	12.28	12.49	12.28	12.46	103,537	+0.09(+0.72%)
Mar 22, 2007	12.27	12.38	12.24	12.37	13,744	+0.01(+0.05%)
Mar 21, 2007	12.33	12.38	12.27	12.36	3,612	+0.07(+0.58%)
Mar 20, 2007	12.23	12.36	12.23	12.29	5,326	+0.00(+0.00%)
Mar 19, 2007	12.27	12.29	12.16	12.29	31,545	-0.07(-0.53%)
Mar 16, 2007	12.36	12.45	12.31	12.36	25,990	-0.07(-0.57%)
Mar 15, 2007	12.38	12.43	12.26	12.43	14,772	-0.05(-0.38%)
Mar 14, 2007	11.96	12.52	11.96	12.48	48,764	+0.21(+1.74%)
Mar 13, 2007	12.68	12.49	12.16	12.26	169,077	-0.42(-3.28%)
Mar 12, 2007	12.74	12.76	12.58	12.68	6,801	-0.08(-0.60%)
Mar 09, 2007	12.74	12.76	12.70	12.76	5,444	+0.05(+0.37%)
Mar 08, 2007	12.70	12.74	12.67	12.71	10,754	-0.04(-0.33%)
Mar 07, 2007	12.76	12.77	12.68	12.75	26,851	+0.03(+0.23%)
Mar 06, 2007	12.73	12.77	12.68	12.72	14,293	+0.01(+0.05%)
Mar 05, 2007	12.67	12.81	12.67	12.71	13,946	-0.04(-0.33%)
Mar 02, 2007	12.72	12.76	12.61	12.76	4,980	-0.03(-0.23%)
Mar 01, 2007	12.72	12.78	12.64	12.78	10,553	+0.02(+0.14%)
Feb 28, 2007	12.62	12.87	12.61	12.77	18,430	+0.04(+0.33%)
Feb 27, 2007	12.71	12.90	12.67	12.73	19,623	-0.04(-0.28%)
Feb 26, 2007	12.77	12.77	12.70	12.76	3,829	-0.02(-0.14%)
Feb 23, 2007	12.78	12.84	12.78	12.78	2,139	+0.03(+0.23%)
Feb 22, 2007	12.65	12.85	12.55	12.75	11,669	+0.05(+0.37%)
Feb 21, 2007	12.41	12.93	12.41	12.70	31,331	-0.20(-1.56%)
Feb 20, 2007	12.87	12.99	12.77	12.90	11,898	-0.05(-0.41%)
Feb 16, 2007	12.81	13.02	12.78	12.96	7,701	+0.11(+0.88%)
Feb 15, 2007	12.90	12.97	12.78	12.84	11,001	-0.13(-1.01%)
Feb 14, 2007	12.88	12.99	12.88	12.97	16,149	+0.07(+0.55%)
Feb 13, 2007	12.90	12.90	12.85	12.90	5,296	+0.08(+0.60%)
Feb 12, 2007	12.94	12.94	12.82	12.83	5,225	-0.11(-0.83%)
Feb 09, 2007	12.86	12.93	12.82	12.93	5,107	+0.10(+0.79%)
Feb 08, 2007	12.95	13.00	12.83	12.83	14,871	-0.16(-1.23%)
Feb 07, 2007	13.05	13.05	12.93	12.99	18,978	+0.02(+0.18%)
Feb 06, 2007	13.08	13.08	12.93	12.97	15,419	-0.02(-0.18%)
Feb 05, 2007	13.06	13.09	12.93	12.99	64,396	-0.12(-0.95%)
Feb 02, 2007	13.09	13.13	13.05	13.12	14,819	-0.02(-0.18%)
Feb 01, 2007	13.03	13.14	13.03	13.14	3,308	+0.23(+1.75%)
Jan 31, 2007	12.92	12.99	12.89	12.92	5,225	-0.06(-0.46%)
Jan 30, 2007	12.99	12.99	12.87	12.97	4,846	+0.14(+1.06%)
Jan 29, 2007	12.80	12.90	12.78	12.84	7,103	-0.04(-0.28%)
Jan 26, 2007	12.72	12.87	12.64	12.87	11,935	+0.10(+0.79%)
Jan 25, 2007	13.37	13.37	11.75	12.77	63,455	-0.94(-6.88%)
Jan 24, 2007	14.02	14.02	13.70	13.72	12,697	-0.17(-1.24%)
Jan 23, 2007	13.99	14.00	13.76	13.89	9,695	-0.10(-0.72%)
Jan 22, 2007	14.03	14.04	13.97	13.99	9,636	-0.04(-0.30%)
Jan 19, 2007	13.98	14.07	13.98	14.03	4,409	-0.01(-0.08%)
Jan 18, 2007	13.98	14.05	13.97	14.04	14,514	+0.04(+0.30%)
Jan 17, 2007	13.98	14.05	13.97	14.00	16,982	-0.05(-0.34%)
Jan 16, 2007	13.64	14.06	13.62	14.05	37,618	+0.47(+3.50%)
Jan 12, 2007	13.35	13.57	13.35	13.57	7,551	+0.20(+1.51%)
Jan 11, 2007	13.56	13.62	13.34	13.37	15,552	-0.15(-1.10%)
Jan 10, 2007	13.50	13.58	13.45	13.52	17,671	-0.12(-0.91%)
Jan 09, 2007	13.54	13.65	13.53	13.65	8,197	+0.06(+0.44%)
Jan 08, 2007	13.55	13.61	13.50	13.59	6,590	+0.04(+0.26%)
Jan 05, 2007	13.50	13.61	13.44	13.55	9,926	+0.07(+0.48%)
Jan 04, 2007	13.65	13.65	13.48	13.48	18,526	-0.21(-1.56%)

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.