Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.11	12.11	11.67	11.94	1,515,711	-0.16(-1.33%)
Mar 29, 2007	12.00	12.25	11.91	12.11	2,010,524	+0.61(+5.29%)
Mar 28, 2007	11.54	11.61	11.43	11.50	1,041,511	+0.24(+2.10%)
Mar 27, 2007	11.40	11.41	11.23	11.26	1,293,122	+0.24(+2.14%)
Mar 26, 2007	11.13	11.13	10.87	11.02	622,276	-0.07(-0.61%)
Mar 23, 2007	10.98	11.14	10.97	11.09	573,115	+0.08(+0.69%)
Mar 22, 2007	10.93	11.03	10.88	11.02	775,802	+0.13(+1.16%)
Mar 21, 2007	10.75	10.92	10.59	10.89	710,767	+0.18(+1.65%)
Mar 20, 2007	10.67	10.76	10.58	10.71	919,022	+0.37(+3.59%)
Mar 19, 2007	10.29	10.38	10.27	10.34	415,798	+0.25(+2.51%)
Mar 16, 2007	10.09	10.22	10.05	10.09	594,912	-0.11(-1.08%)
Mar 15, 2007	10.12	10.26	10.12	10.20	682,692	+0.16(+1.60%)
Mar 14, 2007	9.792	10.04	9.750	10.04	1,001,826	+0.00(+0.00%)
Mar 13, 2007	10.34	10.38	10.04	10.04	809,090	-0.30(-2.94%)
Mar 12, 2007	10.27	10.44	10.21	10.34	651,418	+0.36(+3.64%)
Mar 09, 2007	10.03	10.16	9.885	9.978	1,408,385	-0.35(-3.43%)
Mar 08, 2007	10.22	10.37	10.21	10.33	1,170,278	+0.28(+2.77%)
Mar 07, 2007	10.10	10.16	10.02	10.05	463,183	-0.12(-1.16%)
Mar 06, 2007	10.09	10.22	10.01	10.17	1,108,773	+0.25(+2.55%)
Mar 05, 2007	10.02	10.09	9.286	9.919	1,598,042	-0.50(-4.78%)
Mar 02, 2007	10.55	10.66	10.40	10.42	715,032	-0.07(-0.64%)
Mar 01, 2007	10.21	10.58	10.15	10.48	1,045,129	-0.18(-1.66%)
Feb 28, 2007	10.37	10.70	10.37	10.66	1,551,605	+0.35(+3.36%)
Feb 27, 2007	11.01	11.01	10.16	10.32	2,300,872	-0.81(-7.28%)
Feb 26, 2007	11.21	11.22	11.13	11.13	616,724	-0.04(-0.38%)
Feb 23, 2007	11.28	11.30	11.12	11.17	528,100	-0.24(-2.14%)
Feb 22, 2007	11.54	11.60	11.27	11.41	699,395	-0.14(-1.24%)
Feb 21, 2007	11.40	11.56	11.35	11.56	667,529	+0.23(+2.01%)
Feb 20, 2007	11.32	11.35	11.28	11.33	369,835	+0.01(+0.07%)
Feb 16, 2007	11.31	11.32	11.19	11.32	485,217	+0.01(+0.08%)
Feb 15, 2007	11.25	11.31	11.13	11.31	615,761	+0.14(+1.28%)
Feb 14, 2007	10.97	11.21	10.97	11.17	627,318	+0.08(+0.69%)
Feb 13, 2007	10.97	11.09	10.95	11.09	751,431	-0.17(-1.50%)
Feb 12, 2007	11.46	11.46	11.19	11.26	824,993	-0.08(-0.74%)
Feb 09, 2007	11.54	11.57	11.22	11.35	1,367,871	-0.06(-0.52%)
Feb 08, 2007	11.23	11.47	11.20	11.40	1,677,766	+0.33(+2.97%)
Feb 07, 2007	11.06	11.13	10.93	11.08	1,962,310	+0.06(+0.54%)
Feb 06, 2007	10.89	11.08	10.84	11.02	1,719,701	-0.08(-0.76%)
Feb 05, 2007	11.18	11.27	11.01	11.10	1,901,539	-0.30(-2.66%)
Feb 02, 2007	11.48	11.56	11.29	11.40	1,367,161	-0.26(-2.24%)
Feb 01, 2007	11.64	11.73	11.55	11.67	1,139,241	+0.22(+1.92%)
Jan 31, 2007	11.41	11.60	11.14	11.45	1,763,414	-0.56(-4.64%)
Jan 30, 2007	11.84	12.04	11.79	12.00	1,004,195	+0.30(+2.52%)
Jan 29, 2007	11.94	12.03	11.66	11.71	1,406,727	-0.01(-0.07%)
Jan 26, 2007	11.61	11.76	11.52	11.72	917,482	+0.27(+2.36%)
Jan 25, 2007	11.78	11.85	11.40	11.45	1,431,485	-0.38(-3.21%)
Jan 24, 2007	11.68	11.83	11.56	11.83	1,212,569	+0.32(+2.79%)
Jan 23, 2007	11.35	11.52	11.24	11.51	1,145,520	+0.29(+2.56%)
Jan 22, 2007	11.16	11.35	11.16	11.22	1,178,807	+0.20(+1.84%)
Jan 19, 2007	10.97	11.15	10.86	11.02	1,725,151	-0.38(-3.33%)
Jan 18, 2007	11.56	11.63	11.33	11.40	967,236	-0.03(-0.22%)
Jan 17, 2007	11.41	11.49	11.34	11.42	1,269,193	-0.07(-0.59%)
Jan 16, 2007	11.33	11.50	11.29	11.49	1,676,463	+0.48(+4.37%)
Jan 12, 2007	11.04	11.10	10.92	11.01	1,212,806	+0.20(+1.88%)
Jan 11, 2007	10.56	10.93	10.47	10.81	4,317,675	-0.30(-2.74%)
Jan 10, 2007	11.23	11.34	11.03	11.11	2,713,947	-0.51(-4.36%)
Jan 09, 2007	11.78	11.94	11.33	11.62	3,449,709	-0.65(-5.30%)
Jan 08, 2007	12.02	12.27	11.89	12.27	2,213,211	-0.08(-0.62%)
Jan 05, 2007	12.73	12.79	12.11	12.34	1,909,832	-0.35(-2.79%)
Jan 04, 2007	12.75	12.81	12.50	12.70	1,632,158	-0.04(-0.33%)

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.