Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.42	11.50	11.28	11.33	1,144,931	-0.11(-0.96%)
Mar 29, 2007	11.43	11.44	11.30	11.44	907,081	+0.06(+0.48%)
Mar 28, 2007	11.34	11.56	11.29	11.39	1,159,782	+0.08(+0.75%)
Mar 27, 2007	11.16	11.31	11.06	11.30	1,255,252	+0.10(+0.87%)
Mar 26, 2007	11.30	11.31	11.13	11.20	671,589	-0.05(-0.45%)
Mar 23, 2007	11.17	11.28	11.14	11.25	626,565	+0.04(+0.34%)
Mar 22, 2007	11.18	11.27	11.13	11.22	753,622	+0.04(+0.34%)
Mar 21, 2007	11.00	11.18	10.92	11.18	709,777	+0.22(+1.97%)
Mar 20, 2007	10.78	10.96	10.75	10.96	744,782	+0.18(+1.65%)
Mar 19, 2007	10.81	10.88	10.76	10.78	743,486	+0.00(+0.00%)
Mar 16, 2007	10.84	10.86	10.72	10.78	785,917	-0.06(-0.59%)
Mar 15, 2007	10.57	10.86	10.22	10.85	926,647	+0.25(+2.32%)
Mar 14, 2007	10.62	10.69	10.52	10.60	1,572,542	-0.02(-0.20%)
Mar 13, 2007	10.85	10.81	10.57	10.62	887,516	-0.23(-2.11%)
Mar 12, 2007	10.74	10.86	10.69	10.85	565,983	+0.09(+0.87%)
Mar 09, 2007	10.75	10.84	10.74	10.76	353,827	-0.03(-0.24%)
Mar 08, 2007	10.77	10.86	10.74	10.78	557,732	+0.06(+0.51%)
Mar 07, 2007	10.78	10.78	10.67	10.73	1,531,525	-0.02(-0.20%)
Mar 06, 2007	10.64	10.88	10.64	10.75	1,320,784	+0.08(+0.80%)
Mar 05, 2007	10.82	10.85	10.66	10.66	838,956	-0.22(-2.07%)
Mar 02, 2007	10.95	10.98	10.83	10.89	916,275	-0.13(-1.19%)
Mar 01, 2007	11.01	11.07	10.67	11.02	983,921	-0.06(-0.50%)
Feb 28, 2007	11.18	11.23	11.05	11.08	1,229,321	-0.05(-0.46%)
Feb 27, 2007	11.27	11.48	11.04	11.13	678,425	-0.24(-2.09%)
Feb 26, 2007	11.36	11.57	11.25	11.36	833,675	-0.02(-0.19%)
Feb 23, 2007	11.48	11.48	11.35	11.39	800,061	-0.10(-0.85%)
Feb 22, 2007	11.45	11.51	11.42	11.48	631,044	-0.01(-0.07%)
Feb 21, 2007	11.56	11.56	11.33	11.49	508,229	-0.06(-0.51%)
Feb 20, 2007	11.46	11.57	11.25	11.55	795,346	+0.05(+0.44%)
Feb 16, 2007	11.56	11.56	11.47	11.50	418,417	-0.05(-0.40%)
Feb 15, 2007	11.68	11.69	11.53	11.55	902,131	-0.17(-1.41%)
Feb 14, 2007	11.62	11.71	11.56	11.71	633,844	+0.11(+0.99%)
Feb 13, 2007	11.54	11.60	11.41	11.60	1,165,086	-0.01(-0.07%)
Feb 12, 2007	11.60	11.64	11.51	11.61	1,116,511	-0.04(-0.33%)
Feb 09, 2007	11.65	11.72	11.57	11.64	764,701	-0.04(-0.33%)
Feb 08, 2007	11.52	11.70	11.52	11.68	710,484	+0.17(+1.44%)
Feb 07, 2007	11.50	11.57	11.43	11.52	763,994	+0.04(+0.37%)
Feb 06, 2007	11.37	11.50	11.37	11.48	1,009,387	+0.08(+0.71%)
Feb 05, 2007	11.47	11.51	11.38	11.39	813,261	-0.12(-1.03%)
Feb 02, 2007	11.48	11.53	11.41	11.51	946,448	-0.01(-0.07%)
Feb 01, 2007	11.53	11.63	11.36	11.52	1,191,369	-0.11(-0.91%)
Jan 31, 2007	11.53	11.79	11.31	11.63	1,642,317	-0.12(-1.05%)
Jan 30, 2007	11.73	11.85	11.68	11.75	747,493	+0.06(+0.51%)
Jan 29, 2007	11.73	11.78	11.64	11.69	801,711	-0.02(-0.15%)
Jan 26, 2007	11.65	11.75	11.56	11.71	559,618	+0.02(+0.15%)
Jan 25, 2007	11.66	11.79	11.65	11.69	668,053	-0.01(-0.07%)
Jan 24, 2007	11.78	11.78	11.64	11.70	929,947	-0.04(-0.36%)
Jan 23, 2007	11.66	11.80	11.64	11.74	730,757	+0.06(+0.47%)
Jan 22, 2007	11.71	11.77	11.66	11.69	520,251	+0.00(+0.00%)
Jan 19, 2007	11.63	11.69	11.55	11.69	420,538	+0.08(+0.73%)
Jan 18, 2007	11.73	11.74	11.58	11.60	408,752	-0.13(-1.08%)
Jan 17, 2007	11.74	11.83	11.69	11.73	609,828	+0.01(+0.07%)
Jan 16, 2007	11.76	11.85	11.71	11.72	715,199	-0.02(-0.18%)
Jan 12, 2007	11.62	11.76	11.62	11.74	1,526,810	+0.12(+1.06%)
Jan 11, 2007	11.54	11.73	11.54	11.62	1,183,826	+0.07(+0.62%)
Jan 10, 2007	11.54	11.59	11.49	11.55	827,405	-0.01(-0.07%)
Jan 09, 2007	11.37	11.56	11.37	11.56	1,281,889	+0.13(+1.15%)
Jan 08, 2007	11.28	11.45	11.25	11.42	2,064,742	+0.16(+1.39%)
Jan 05, 2007	11.45	11.48	11.23	11.27	713,548	-0.25(-2.21%)
Jan 04, 2007	11.59	11.62	11.49	11.52	1,102,735	-0.07(-0.59%)

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.