Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.05	11.28	10.86	10.98	122,594	-0.04(-0.36%)
Mar 29, 2007	11.21	11.34	10.88	11.02	100,027	-0.09(-0.77%)
Mar 28, 2007	11.04	11.28	11.03	11.11	338,633	-0.01(-0.12%)
Mar 27, 2007	10.89	11.17	10.83	11.12	140,738	+0.20(+1.80%)
Mar 26, 2007	11.20	11.28	10.86	10.92	75,795	-0.29(-2.58%)
Mar 23, 2007	11.27	11.36	11.08	11.21	73,662	-0.07(-0.58%)
Mar 22, 2007	11.28	11.34	11.11	11.28	114,843	+0.05(+0.47%)
Mar 21, 2007	11.18	11.29	10.86	11.22	138,016	+0.04(+0.35%)
Mar 20, 2007	10.86	11.19	10.79	11.19	123,041	+0.33(+3.08%)
Mar 19, 2007	10.77	11.15	10.71	10.85	132,653	+0.19(+1.79%)
Mar 16, 2007	10.76	10.97	10.57	10.66	293,737	-0.10(-0.98%)
Mar 15, 2007	10.62	10.91	10.59	10.77	124,032	+0.10(+0.92%)
Mar 14, 2007	10.61	10.78	10.38	10.67	106,186	+0.01(+0.12%)
Mar 13, 2007	10.92	10.83	10.61	10.65	240,549	-0.26(-2.40%)
Mar 12, 2007	10.86	10.95	10.71	10.92	104,772	-0.01(-0.12%)
Mar 09, 2007	10.91	10.94	10.63	10.93	111,037	+0.13(+1.22%)
Mar 08, 2007	10.69	10.88	10.65	10.80	141,788	+0.23(+2.17%)
Mar 07, 2007	10.80	10.80	10.54	10.57	190,603	-0.27(-2.48%)
Mar 06, 2007	10.42	10.91	10.38	10.84	140,738	+0.53(+5.16%)
Mar 05, 2007	10.37	10.72	10.28	10.31	190,663	-0.16(-1.50%)
Mar 02, 2007	10.86	10.90	10.46	10.46	210,518	-0.50(-4.55%)
Mar 01, 2007	10.66	11.13	10.44	10.96	152,864	+0.13(+1.21%)
Feb 28, 2007	11.06	11.13	10.69	10.83	203,180	-0.25(-2.25%)
Feb 27, 2007	11.57	11.57	10.96	11.08	168,712	-0.56(-4.79%)
Feb 26, 2007	11.71	11.83	11.61	11.64	91,655	-0.08(-0.67%)
Feb 23, 2007	11.97	11.99	11.72	11.72	119,625	-0.25(-2.08%)
Feb 22, 2007	12.25	12.26	11.69	11.97	246,669	-0.29(-2.36%)
Feb 21, 2007	11.93	12.46	11.93	12.25	126,894	+0.25(+2.08%)
Feb 20, 2007	11.83	12.06	11.53	12.01	92,987	+0.13(+1.10%)
Feb 16, 2007	11.85	11.90	11.54	11.87	93,980	+0.02(+0.17%)
Feb 15, 2007	11.93	11.95	11.76	11.85	93,865	-0.02(-0.17%)
Feb 14, 2007	12.01	12.05	11.82	11.87	103,513	-0.15(-1.25%)
Feb 13, 2007	11.99	12.04	11.80	12.03	103,374	+0.09(+0.77%)
Feb 12, 2007	11.99	12.03	11.76	11.93	199,240	-0.10(-0.82%)
Feb 09, 2007	12.21	12.26	11.83	12.03	173,973	-0.16(-1.34%)
Feb 08, 2007	12.43	12.43	12.18	12.20	73,610	-0.28(-2.21%)
Feb 07, 2007	12.44	12.53	12.24	12.47	99,403	+0.01(+0.05%)
Feb 06, 2007	12.46	12.61	12.36	12.46	202,860	+0.09(+0.69%)
Feb 05, 2007	12.37	12.60	12.26	12.38	150,364	-0.04(-0.32%)
Feb 02, 2007	12.69	12.69	12.38	12.42	121,381	-0.25(-1.97%)
Feb 01, 2007	12.60	12.71	12.54	12.67	177,608	+0.14(+1.15%)
Jan 31, 2007	12.60	12.65	12.39	12.52	175,901	-0.14(-1.14%)
Jan 30, 2007	12.66	12.73	12.54	12.67	214,587	+0.07(+0.52%)
Jan 29, 2007	12.53	12.70	12.49	12.60	242,945	+0.01(+0.05%)
Jan 26, 2007	12.23	12.64	11.71	12.60	513,522	+0.44(+3.62%)
Jan 25, 2007	11.64	12.43	11.64	12.16	579,430	+0.64(+5.58%)
Jan 24, 2007	11.51	11.51	11.42	11.51	149,948	+0.06(+0.52%)
Jan 23, 2007	11.40	11.54	11.30	11.45	255,379	+0.14(+1.22%)
Jan 22, 2007	11.40	11.42	11.18	11.32	355,155	-0.11(-0.98%)
Jan 19, 2007	11.41	11.58	11.34	11.43	640,987	+0.21(+1.87%)
Jan 18, 2007	11.02	11.24	10.95	11.22	863,776	+0.25(+2.27%)
Jan 17, 2007	10.60	11.01	10.42	10.97	569,070	+0.27(+2.51%)
Jan 16, 2007	10.63	10.75	10.50	10.70	507,271	+0.09(+0.87%)
Jan 12, 2007	10.31	10.75	10.20	10.61	289,969	+0.21(+2.02%)
Jan 11, 2007	10.18	10.54	10.16	10.40	542,083	+0.24(+2.39%)
Jan 10, 2007	10.27	10.34	9.985	10.16	671,176	-0.21(-2.03%)
Jan 09, 2007	11.18	11.26	10.10	10.37	1,316,442	-0.80(-7.17%)
Jan 08, 2007	12.65	12.85	10.33	11.17	1,614,040	-1.50(-11.86%)
Jan 05, 2007	13.04	13.05	12.55	12.67	578,668	-0.46(-3.50%)
Jan 04, 2007	13.00	13.13	12.86	13.13	212,640	+0.01(+0.10%)

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.