Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.30	10.54	10.29	10.45	266,940	+0.07(+0.70%)
Mar 29, 2007	10.71	10.80	10.28	10.38	276,382	-0.23(-2.16%)
Mar 28, 2007	10.86	11.26	10.54	10.61	237,054	-0.39(-3.51%)
Mar 27, 2007	11.40	11.41	10.85	11.00	246,564	-0.49(-4.30%)
Mar 26, 2007	11.51	11.86	11.45	11.49	142,233	-0.52(-4.32%)
Mar 23, 2007	12.09	12.09	11.85	12.01	46,382	+0.02(+0.15%)
Mar 22, 2007	12.13	12.13	11.91	11.99	31,159	-0.07(-0.60%)
Mar 21, 2007	12.05	12.22	11.85	12.06	56,635	+0.05(+0.45%)
Mar 20, 2007	12.00	12.05	11.79	12.01	40,849	+0.05(+0.40%)
Mar 19, 2007	12.00	12.14	11.90	11.96	49,835	+0.04(+0.35%)
Mar 16, 2007	11.92	12.05	11.84	11.92	189,310	-0.01(-0.05%)
Mar 15, 2007	11.73	12.31	11.66	11.92	143,309	+0.21(+1.80%)
Mar 14, 2007	11.21	11.75	10.86	11.71	564,035	+0.65(+5.88%)
Mar 13, 2007	11.79	11.75	10.54	11.06	1,207,096	-0.73(-6.18%)
Mar 12, 2007	11.99	12.28	11.30	11.79	242,066	-0.62(-5.00%)
Mar 09, 2007	12.32	12.41	12.16	12.41	58,769	+0.27(+2.18%)
Mar 08, 2007	12.35	12.36	12.04	12.15	45,853	-0.07(-0.59%)
Mar 07, 2007	12.50	12.50	12.14	12.22	48,787	-0.28(-2.27%)
Mar 06, 2007	12.36	12.65	12.09	12.50	58,095	+0.30(+2.47%)
Mar 05, 2007	12.17	12.52	12.16	12.20	57,793	+0.00(+0.00%)
Mar 02, 2007	12.50	12.54	12.12	12.20	49,385	-0.38(-3.02%)
Mar 01, 2007	12.37	12.76	12.36	12.58	20,536	+0.05(+0.38%)
Feb 28, 2007	12.48	12.80	12.36	12.53	55,270	+0.03(+0.24%)
Feb 27, 2007	12.86	12.95	12.50	12.50	50,351	-0.46(-3.58%)
Feb 26, 2007	13.30	13.30	12.90	12.97	22,607	-0.27(-2.00%)
Feb 23, 2007	13.39	13.43	13.22	13.23	16,987	-0.24(-1.79%)
Feb 22, 2007	13.35	13.49	13.13	13.47	32,619	+0.11(+0.86%)
Feb 21, 2007	13.35	13.42	13.24	13.36	34,105	-0.08(-0.63%)
Feb 20, 2007	13.31	13.45	13.21	13.44	19,543	+0.04(+0.27%)
Feb 16, 2007	13.47	13.50	13.21	13.41	54,167	-0.01(-0.09%)
Feb 15, 2007	13.53	13.55	13.40	13.42	28,297	-0.22(-1.63%)
Feb 14, 2007	13.65	13.71	13.59	13.64	16,878	-0.02(-0.18%)
Feb 13, 2007	13.51	13.66	13.44	13.66	19,555	+0.19(+1.43%)
Feb 12, 2007	13.66	13.66	13.15	13.47	80,539	-0.10(-0.71%)
Feb 09, 2007	13.74	13.77	13.51	13.57	29,218	-0.16(-1.14%)
Feb 08, 2007	13.69	13.72	13.51	13.72	13,703	+0.08(+0.62%)
Feb 07, 2007	13.56	13.66	13.53	13.64	16,642	+0.04(+0.27%)
Feb 06, 2007	13.51	13.60	13.51	13.60	37,693	+0.19(+1.39%)
Feb 05, 2007	13.50	13.50	13.35	13.42	46,140	-0.12(-0.89%)
Feb 02, 2007	13.52	13.59	13.41	13.54	32,028	+0.02(+0.13%)
Feb 01, 2007	13.28	13.53	13.28	13.52	44,810	+0.24(+1.81%)
Jan 31, 2007	13.17	13.40	13.12	13.28	54,304	+0.08(+0.64%)
Jan 30, 2007	13.03	13.19	12.95	13.19	36,975	+0.21(+1.62%)
Jan 29, 2007	12.92	13.12	12.81	12.98	78,909	+0.33(+2.62%)
Jan 26, 2007	12.81	12.81	12.58	12.65	43,297	-0.11(-0.85%)
Jan 25, 2007	12.81	12.86	12.71	12.76	24,798	-0.07(-0.52%)
Jan 24, 2007	12.95	12.95	12.74	12.83	28,684	-0.12(-0.93%)
Jan 23, 2007	12.93	13.01	12.85	12.95	30,470	+0.02(+0.19%)
Jan 22, 2007	13.26	13.33	12.92	12.92	42,976	-0.42(-3.16%)
Jan 19, 2007	13.40	13.50	13.21	13.35	36,877	+0.23(+1.75%)
Jan 18, 2007	13.31	13.31	13.07	13.12	46,115	-0.30(-2.25%)
Jan 17, 2007	13.57	13.57	13.41	13.42	24,969	-0.04(-0.27%)
Jan 16, 2007	13.59	13.62	13.41	13.45	37,864	-0.13(-0.93%)
Jan 12, 2007	13.36	13.61	13.36	13.58	15,391	+0.19(+1.39%)
Jan 11, 2007	13.44	13.51	13.38	13.39	35,624	+0.03(+0.23%)
Jan 10, 2007	13.25	13.41	13.22	13.36	19,980	+0.06(+0.45%)
Jan 09, 2007	13.41	13.47	13.04	13.30	45,222	-0.20(-1.47%)
Jan 08, 2007	13.33	13.50	13.12	13.50	22,901	+0.10(+0.72%)
Jan 05, 2007	13.94	13.94	13.33	13.41	32,938	-0.63(-4.47%)
Jan 04, 2007	13.60	14.05	13.59	14.03	19,235	+0.36(+2.64%)

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.