Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.51	10.68	10.29	10.52	233,205	+0.07(+0.67%)
Mar 29, 2007	10.57	10.65	10.25	10.45	191,454	-0.01(-0.10%)
Mar 28, 2007	10.51	10.62	10.29	10.46	451,165	-0.04(-0.38%)
Mar 27, 2007	10.63	10.68	10.47	10.50	142,476	-0.14(-1.32%)
Mar 26, 2007	11.14	11.16	10.62	10.64	328,547	-0.47(-4.23%)
Mar 23, 2007	11.03	11.12	10.92	11.11	221,867	+0.06(+0.54%)
Mar 22, 2007	10.77	11.10	10.76	11.05	459,319	+0.34(+3.17%)
Mar 21, 2007	10.61	10.76	10.36	10.71	275,375	+0.14(+1.32%)
Mar 20, 2007	10.30	10.61	10.20	10.57	231,645	+0.27(+2.62%)
Mar 19, 2007	10.29	10.48	10.20	10.30	426,603	+0.07(+0.68%)
Mar 16, 2007	10.30	10.36	10.18	10.23	604,914	-0.09(-0.87%)
Mar 15, 2007	10.30	10.50	10.14	10.32	252,279	+0.00(+0.00%)
Mar 14, 2007	10.11	10.50	10.11	10.32	582,451	+0.13(+1.28%)
Mar 13, 2007	10.50	10.45	10.11	10.19	515,739	-0.31(-2.95%)
Mar 12, 2007	10.43	10.72	10.40	10.50	217,467	-0.08(-0.76%)
Mar 09, 2007	10.91	10.98	10.53	10.58	286,680	-0.20(-1.86%)
Mar 08, 2007	10.72	10.99	10.62	10.78	505,207	+0.11(+1.03%)
Mar 07, 2007	10.45	10.73	10.38	10.67	495,841	+0.17(+1.62%)
Mar 06, 2007	10.42	10.62	10.25	10.50	419,437	+0.25(+2.44%)
Mar 05, 2007	10.53	10.83	10.25	10.25	514,331	-0.29(-2.75%)
Mar 02, 2007	11.12	11.25	10.50	10.54	694,963	-0.67(-5.98%)
Mar 01, 2007	11.32	11.40	10.79	11.21	352,806	-0.19(-1.67%)
Feb 28, 2007	12.00	12.17	11.35	11.40	681,058	-0.63(-5.24%)
Feb 27, 2007	12.32	12.48	11.91	12.03	535,269	-0.52(-4.14%)
Feb 26, 2007	12.51	12.59	12.24	12.55	371,373	+0.04(+0.32%)
Feb 23, 2007	12.53	12.71	12.23	12.51	299,449	-0.08(-0.64%)
Feb 22, 2007	12.67	12.72	12.28	12.59	243,402	-0.01(-0.08%)
Feb 21, 2007	12.68	12.73	12.27	12.60	465,591	-0.12(-0.94%)
Feb 20, 2007	12.36	12.89	12.30	12.72	802,763	+0.47(+3.84%)
Feb 16, 2007	11.87	12.33	11.67	12.25	499,794	+0.38(+3.20%)
Feb 15, 2007	11.83	12.06	11.60	11.87	208,472	+0.08(+0.68%)
Feb 14, 2007	11.70	12.15	11.65	11.79	242,870	+0.08(+0.68%)
Feb 13, 2007	12.09	12.11	11.67	11.71	380,424	-0.27(-2.25%)
Feb 12, 2007	12.05	12.19	11.79	11.98	437,982	-0.06(-0.50%)
Feb 09, 2007	12.67	12.74	11.88	12.04	463,584	-0.61(-4.82%)
Feb 08, 2007	12.16	12.78	12.11	12.65	549,934	+0.50(+4.12%)
Feb 07, 2007	12.22	12.28	11.99	12.15	522,451	-0.02(-0.16%)
Feb 06, 2007	11.86	12.17	11.75	12.17	565,566	+0.37(+3.14%)
Feb 05, 2007	11.95	12.08	11.68	11.80	277,178	+0.01(+0.08%)
Feb 02, 2007	11.51	12.03	11.50	11.79	402,125	+0.30(+2.61%)
Feb 01, 2007	11.45	11.57	11.33	11.49	728,197	+0.08(+0.70%)
Jan 31, 2007	12.00	12.00	11.35	11.41	603,395	-0.58(-4.84%)
Jan 30, 2007	12.08	12.18	11.91	11.99	224,769	-0.06(-0.50%)
Jan 29, 2007	11.97	12.15	11.94	12.05	304,060	+0.00(+0.00%)
Jan 26, 2007	12.35	12.36	11.92	12.05	818,851	-0.30(-2.43%)
Jan 25, 2007	12.50	12.57	12.18	12.35	340,919	-0.18(-1.44%)
Jan 24, 2007	12.30	12.54	12.11	12.53	478,324	+0.23(+1.87%)
Jan 23, 2007	12.60	12.60	12.27	12.30	349,028	-0.30(-2.38%)
Jan 22, 2007	12.90	12.91	12.50	12.60	253,599	-0.28(-2.17%)
Jan 19, 2007	12.82	12.99	12.77	12.88	213,447	+0.03(+0.23%)
Jan 18, 2007	12.84	13.03	12.80	12.85	431,427	+0.05(+0.39%)
Jan 17, 2007	12.54	12.85	12.52	12.80	220,174	+0.27(+2.15%)
Jan 16, 2007	12.95	13.06	12.40	12.53	325,262	-0.38(-2.94%)
Jan 12, 2007	12.25	12.97	12.20	12.91	489,270	+0.71(+5.82%)
Jan 11, 2007	12.02	12.26	11.86	12.20	1,094,637	+0.16(+1.33%)
Jan 10, 2007	12.45	12.51	12.02	12.04	894,507	-0.46(-3.68%)
Jan 09, 2007	12.52	12.56	12.16	12.50	550,360	+0.04(+0.32%)
Jan 08, 2007	12.79	12.85	12.34	12.46	409,632	-0.31(-2.43%)
Jan 05, 2007	13.26	13.32	12.62	12.77	345,386	-0.50(-3.77%)
Jan 04, 2007	12.92	13.43	12.73	13.27	320,037	+0.29(+2.23%)

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.