Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.43	10.51	10.32	10.47	296,016	+0.06(+0.61%)
Mar 29, 2007	10.48	10.54	10.39	10.41	477,147	-0.08(-0.77%)
Mar 28, 2007	10.53	10.62	10.46	10.49	479,236	-0.02(-0.16%)
Mar 27, 2007	10.54	10.55	10.47	10.50	274,233	-0.02(-0.19%)
Mar 26, 2007	10.50	10.58	10.30	10.52	526,682	+0.07(+0.71%)
Mar 23, 2007	10.34	10.52	10.32	10.45	318,993	+0.11(+1.07%)
Mar 22, 2007	10.33	10.36	10.19	10.34	750,485	+0.02(+0.22%)
Mar 21, 2007	10.09	10.37	10.09	10.32	748,993	+0.18(+1.73%)
Mar 20, 2007	10.06	10.16	10.05	10.14	579,500	-0.03(-0.25%)
Mar 19, 2007	10.08	10.18	10.05	10.17	321,082	+0.09(+0.85%)
Mar 16, 2007	10.31	10.31	10.08	10.08	348,535	-0.15(-1.44%)
Mar 15, 2007	10.26	10.28	10.07	10.23	291,838	-0.01(-0.13%)
Mar 14, 2007	10.19	10.30	10.15	10.24	284,975	+0.11(+1.09%)
Mar 13, 2007	10.34	10.43	10.12	10.13	497,140	-0.21(-2.01%)
Mar 12, 2007	10.33	10.40	10.30	10.34	293,330	-0.06(-0.55%)
Mar 09, 2007	10.39	10.47	10.33	10.40	363,754	+0.06(+0.58%)
Mar 08, 2007	10.50	10.50	10.27	10.34	370,915	+0.00(+0.03%)
Mar 07, 2007	10.36	10.46	10.16	10.33	326,155	+0.12(+1.21%)
Mar 06, 2007	10.28	10.35	10.07	10.21	367,335	+0.10(+1.03%)
Mar 05, 2007	10.41	10.41	10.10	10.10	513,851	-0.35(-3.36%)
Mar 02, 2007	10.38	10.46	10.32	10.46	338,389	-0.00(-0.03%)
Mar 01, 2007	10.39	10.56	10.32	10.46	417,765	-0.09(-0.86%)
Feb 28, 2007	10.42	10.56	10.34	10.55	469,389	+0.05(+0.45%)
Feb 27, 2007	10.66	10.66	10.41	10.50	493,559	-0.21(-2.00%)
Feb 26, 2007	12.40	12.69	10.72	10.72	488,093	-0.03(-0.25%)
Feb 23, 2007	10.71	10.78	10.67	10.74	559,805	+0.05(+0.44%)
Feb 22, 2007	10.66	10.81	10.64	10.70	504,003	-0.03(-0.25%)
Feb 21, 2007	10.75	10.85	10.68	10.72	521,012	-0.02(-0.22%)
Feb 20, 2007	10.80	10.83	10.69	10.75	446,113	-0.05(-0.50%)
Feb 16, 2007	10.66	10.86	10.66	10.80	327,050	+0.19(+1.77%)
Feb 15, 2007	10.67	10.76	10.51	10.61	458,945	-0.12(-1.09%)
Feb 14, 2007	10.81	10.88	10.70	10.73	417,466	-0.12(-1.11%)
Feb 13, 2007	10.80	10.87	10.74	10.85	304,076	+0.05(+0.47%)
Feb 12, 2007	10.91	10.91	10.72	10.80	435,565	-0.18(-1.68%)
Feb 09, 2007	10.93	11.06	10.91	10.99	303,476	+0.09(+0.80%)
Feb 08, 2007	10.92	10.97	10.78	10.90	440,443	-0.02(-0.18%)
Feb 07, 2007	10.99	11.09	10.81	10.92	489,083	-0.17(-1.54%)
Feb 06, 2007	11.16	11.16	10.98	11.09	446,710	-0.01(-0.06%)
Feb 05, 2007	11.13	11.23	11.03	11.10	395,086	-0.07(-0.63%)
Feb 02, 2007	11.15	11.24	10.99	11.17	458,348	+0.08(+0.70%)
Feb 01, 2007	10.84	11.18	10.84	11.09	730,790	+0.04(+0.36%)
Jan 31, 2007	11.04	11.17	10.99	11.05	452,380	-0.02(-0.18%)
Jan 30, 2007	10.86	11.11	10.84	11.07	504,003	+0.26(+2.45%)
Jan 29, 2007	10.90	10.96	10.75	10.80	524,295	-0.20(-1.80%)
Jan 26, 2007	10.97	11.09	10.94	11.00	555,627	+0.06(+0.52%)
Jan 25, 2007	11.08	11.08	10.89	10.94	446,710	-0.01(-0.12%)
Jan 24, 2007	11.14	11.14	10.83	10.96	724,822	-0.13(-1.21%)
Jan 23, 2007	10.81	11.14	10.81	11.09	626,647	+0.28(+2.57%)
Jan 22, 2007	10.99	11.00	10.77	10.81	769,284	-0.10(-0.95%)
Jan 19, 2007	10.90	10.96	10.75	10.92	789,576	+0.18(+1.69%)
Jan 18, 2007	10.56	10.78	10.56	10.74	1,091,262	+0.08(+0.75%)
Jan 17, 2007	10.51	10.69	10.47	10.66	794,052	+0.19(+1.79%)
Jan 16, 2007	10.44	10.56	10.36	10.47	682,449	+0.08(+0.81%)
Jan 12, 2007	10.20	10.42	10.20	10.39	767,792	+0.13(+1.31%)
Jan 11, 2007	10.45	10.59	10.18	10.25	982,643	-0.19(-1.86%)
Jan 10, 2007	10.51	10.51	10.41	10.45	902,074	-0.06(-0.54%)
Jan 09, 2007	10.30	10.59	10.22	10.50	1,467,549	+0.31(+3.09%)
Jan 08, 2007	10.28	10.32	10.06	10.19	1,138,708	+0.06(+0.60%)
Jan 05, 2007	9.889	10.13	9.886	10.13	1,010,096	+0.06(+0.60%)
Jan 04, 2007	10.11	10.22	9.216	10.07	1,982,893	-0.22(-2.12%)

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.