Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.34	13.45	13.32	13.39	13,647,839	+0.01(+0.09%)
Mar 29, 2007	13.39	13.44	13.27	13.38	15,818,157	+0.28(+2.14%)
Mar 28, 2007	13.17	13.20	13.04	13.10	17,375,890	-0.18(-1.36%)
Mar 27, 2007	13.31	13.34	13.19	13.28	13,288,513	-0.08(-0.61%)
Mar 26, 2007	13.41	13.41	13.22	13.36	18,372,044	-0.06(-0.44%)
Mar 23, 2007	13.43	13.49	13.34	13.42	19,029,302	+0.01(+0.04%)
Mar 22, 2007	13.55	13.57	13.38	13.41	21,995,858	+0.06(+0.44%)
Mar 21, 2007	13.09	13.38	12.97	13.36	17,025,524	+0.42(+3.25%)
Mar 20, 2007	12.79	12.98	12.74	12.94	17,653,684	-0.01(-0.09%)
Mar 19, 2007	12.98	12.99	12.88	12.95	14,535,650	+0.18(+1.42%)
Mar 16, 2007	12.81	12.87	12.72	12.77	15,355,680	+0.11(+0.88%)
Mar 15, 2007	12.48	12.69	12.45	12.65	15,175,962	+0.19(+1.55%)
Mar 14, 2007	12.38	12.49	12.24	12.46	15,991,494	+0.02(+0.14%)
Mar 13, 2007	12.64	12.68	12.40	12.44	15,682,683	-0.19(-1.53%)
Mar 12, 2007	12.63	12.71	12.60	12.64	13,001,194	-0.02(-0.14%)
Mar 09, 2007	12.74	12.79	12.63	12.65	16,117,174	-0.05(-0.37%)
Mar 08, 2007	12.64	12.81	12.64	12.70	14,578,097	+0.13(+1.07%)
Mar 07, 2007	12.52	12.67	12.49	12.57	10,317,395	+0.04(+0.28%)
Mar 06, 2007	12.53	12.57	12.42	12.53	21,786,358	+0.25(+2.05%)
Mar 05, 2007	12.15	12.44	12.13	12.28	23,161,806	-0.07(-0.57%)
Mar 02, 2007	12.40	12.48	12.33	12.35	28,208,820	-0.23(-1.81%)
Mar 01, 2007	12.40	12.62	12.29	12.58	30,743,046	-0.18(-1.37%)
Feb 28, 2007	12.73	12.81	12.60	12.75	22,792,784	-0.02(-0.18%)
Feb 27, 2007	13.07	13.15	12.56	12.78	29,500,912	-0.68(-5.04%)
Feb 26, 2007	13.36	13.46	13.29	13.46	16,788,942	+0.11(+0.83%)
Feb 23, 2007	13.31	13.41	13.29	13.34	25,158,566	+0.00(+0.00%)
Feb 22, 2007	13.34	13.36	13.26	13.34	17,630,748	-0.02(-0.18%)
Feb 21, 2007	13.32	13.43	13.29	13.37	16,754,063	-0.06(-0.48%)
Feb 20, 2007	13.46	13.48	13.36	13.43	16,455,559	-0.09(-0.65%)
Feb 16, 2007	13.41	13.56	13.39	13.52	20,918,060	+0.12(+0.87%)
Feb 15, 2007	13.39	13.46	13.34	13.40	16,228,429	-0.01(-0.09%)
Feb 14, 2007	13.15	13.44	13.15	13.41	33,445,290	+0.42(+3.24%)
Feb 13, 2007	12.82	13.04	12.82	12.99	21,942,608	+0.27(+2.11%)
Feb 12, 2007	12.74	12.76	12.67	12.72	16,567,729	+0.02(+0.18%)
Feb 09, 2007	12.82	12.85	12.63	12.70	24,704,306	-0.19(-1.50%)
Feb 08, 2007	12.79	12.92	12.75	12.89	15,719,568	+0.00(+0.00%)
Feb 07, 2007	12.91	12.94	12.82	12.89	26,591,694	-0.01(-0.09%)
Feb 06, 2007	12.97	12.99	12.81	12.91	14,463,933	-0.01(-0.09%)
Feb 05, 2007	12.94	12.98	12.87	12.92	12,129,986	+0.02(+0.18%)
Feb 02, 2007	12.78	12.92	12.77	12.89	17,475,334	-0.03(-0.23%)
Feb 01, 2007	12.93	12.99	12.88	12.92	19,563,836	+0.01(+0.09%)
Jan 31, 2007	12.77	12.94	12.72	12.91	21,373,176	+0.14(+1.10%)
Jan 30, 2007	12.65	12.80	12.63	12.77	28,533,170	+0.27(+2.15%)
Jan 29, 2007	12.49	12.60	12.46	12.50	35,203,644	-0.11(-0.83%)
Jan 26, 2007	12.46	12.64	12.42	12.61	42,714,176	+0.27(+2.23%)
Jan 25, 2007	12.58	12.60	12.18	12.33	108,359,944	+0.53(+4.45%)
Jan 24, 2007	11.75	11.94	11.68	11.81	52,790,748	+0.15(+1.30%)
Jan 23, 2007	11.56	11.73	11.54	11.66	33,805,432	+0.06(+0.55%)
Jan 22, 2007	11.68	11.73	11.57	11.59	23,136,816	-0.17(-1.44%)
Jan 19, 2007	11.52	11.81	11.52	11.76	45,890,404	+0.10(+0.85%)
Jan 18, 2007	11.63	11.67	11.53	11.66	24,232,928	+0.06(+0.55%)
Jan 17, 2007	11.63	11.70	11.59	11.60	17,955,268	+0.00(+0.00%)
Jan 16, 2007	11.59	11.68	11.57	11.60	28,274,546	+0.21(+1.85%)
Jan 12, 2007	11.32	11.43	11.24	11.39	26,804,104	+0.06(+0.52%)
Jan 11, 2007	11.25	11.42	11.23	11.33	32,595,326	+0.18(+1.62%)
Jan 10, 2007	11.16	11.17	11.02	11.15	38,419,752	-0.18(-1.55%)
Jan 09, 2007	11.45	11.46	11.31	11.32	25,386,894	-0.15(-1.32%)
Jan 08, 2007	11.56	11.57	11.45	11.47	21,657,304	-0.12(-1.01%)
Jan 05, 2007	11.63	11.67	11.50	11.59	64,044,220	-0.63(-5.16%)
Jan 04, 2007	11.98	12.27	11.98	12.22	17,291,678	+0.15(+1.26%)

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.