Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.38	10.43	10.29	10.43	2,146,613	+0.07(+0.72%)
Mar 29, 2007	10.49	10.49	10.29	10.36	2,306,108	-0.10(-0.97%)
Mar 28, 2007	10.53	10.56	10.43	10.46	1,905,307	-0.09(-0.86%)
Mar 27, 2007	10.66	10.67	10.53	10.55	1,614,838	-0.16(-1.49%)
Mar 26, 2007	10.85	10.88	10.69	10.71	1,347,637	-0.15(-1.37%)
Mar 23, 2007	10.90	10.93	10.83	10.86	1,051,165	-0.01(-0.12%)
Mar 22, 2007	10.78	10.87	10.74	10.87	1,271,455	+0.15(+1.39%)
Mar 21, 2007	10.57	10.75	10.53	10.73	1,253,066	+0.16(+1.51%)
Mar 20, 2007	10.41	10.57	10.40	10.57	1,091,695	+0.13(+1.25%)
Mar 19, 2007	10.46	10.51	10.40	10.43	1,791,971	+0.03(+0.33%)
Mar 16, 2007	10.49	10.51	10.38	10.40	919,065	-0.11(-1.01%)
Mar 15, 2007	10.40	10.51	10.39	10.51	2,052,042	+0.11(+1.02%)
Mar 14, 2007	10.31	10.45	10.26	10.40	2,168,004	+0.08(+0.80%)
Mar 13, 2007	10.47	10.45	10.30	10.32	1,212,911	-0.15(-1.48%)
Mar 12, 2007	10.45	10.50	10.42	10.47	1,444,085	-0.01(-0.10%)
Mar 09, 2007	10.47	10.55	10.42	10.48	1,576,935	+0.04(+0.41%)
Mar 08, 2007	10.45	10.50	10.41	10.44	1,265,075	+0.06(+0.62%)
Mar 07, 2007	10.38	10.44	10.26	10.38	1,934,203	+0.02(+0.15%)
Mar 06, 2007	10.31	10.39	10.27	10.36	2,094,074	+0.12(+1.14%)
Mar 05, 2007	10.45	10.47	10.24	10.24	2,339,133	-0.31(-2.93%)
Mar 02, 2007	10.80	10.82	10.53	10.55	875,908	-0.25(-2.27%)
Mar 01, 2007	10.69	10.83	10.29	10.80	998,895	+0.00(+0.03%)
Feb 28, 2007	10.82	10.93	10.69	10.79	1,303,729	-0.02(-0.22%)
Feb 27, 2007	11.11	11.16	10.70	10.82	1,633,602	-0.43(-3.84%)
Feb 26, 2007	11.28	11.33	11.22	11.25	1,278,976	-0.01(-0.12%)
Feb 23, 2007	11.14	11.27	11.11	11.26	895,423	+0.15(+1.32%)
Feb 22, 2007	11.10	11.15	11.03	11.12	811,735	+0.02(+0.14%)
Feb 21, 2007	11.15	11.19	11.06	11.10	1,125,846	-0.05(-0.48%)
Feb 20, 2007	10.97	11.17	10.93	11.15	683,013	+0.16(+1.45%)
Feb 16, 2007	11.01	11.02	10.90	10.99	426,320	-0.03(-0.24%)
Feb 15, 2007	10.90	11.05	10.89	11.02	1,623,470	+0.14(+1.30%)
Feb 14, 2007	10.84	10.92	10.82	10.88	985,663	+0.05(+0.42%)
Feb 13, 2007	10.85	10.86	10.76	10.83	1,408,246	+0.03(+0.30%)
Feb 12, 2007	10.87	10.91	10.76	10.80	792,738	-0.01(-0.07%)
Feb 09, 2007	11.05	11.07	10.80	10.81	1,381,038	-0.26(-2.38%)
Feb 08, 2007	11.11	11.12	11.02	11.07	1,135,978	-0.04(-0.34%)
Feb 07, 2007	11.06	11.13	11.03	11.11	1,157,745	+0.05(+0.43%)
Feb 06, 2007	11.07	11.11	11.05	11.06	1,147,237	-0.01(-0.05%)
Feb 05, 2007	11.11	11.17	11.05	11.07	1,632,101	-0.07(-0.60%)
Feb 02, 2007	11.20	11.23	11.07	11.14	1,540,157	-0.01(-0.10%)
Feb 01, 2007	10.93	11.17	10.93	11.15	1,726,297	+0.28(+2.60%)
Jan 31, 2007	10.63	10.91	10.62	10.86	2,832,253	+0.25(+2.31%)
Jan 30, 2007	10.76	10.85	10.59	10.62	2,836,382	-0.14(-1.31%)
Jan 29, 2007	10.87	10.91	10.72	10.76	2,335,755	-0.14(-1.27%)
Jan 26, 2007	10.94	10.97	10.86	10.90	980,236	-0.03(-0.29%)
Jan 25, 2007	11.02	11.02	10.83	10.93	1,355,894	-0.09(-0.77%)
Jan 24, 2007	10.99	11.07	10.97	11.02	908,557	+0.03(+0.24%)
Jan 23, 2007	10.80	11.01	10.80	10.99	804,604	+0.17(+1.53%)
Jan 22, 2007	10.85	10.85	10.73	10.82	633,100	-0.05(-0.49%)
Jan 19, 2007	10.81	10.91	10.77	10.88	636,103	+0.03(+0.25%)
Jan 18, 2007	10.98	11.07	10.85	10.85	762,197	-0.16(-1.45%)
Jan 17, 2007	11.06	11.11	11.00	11.01	710,409	-0.05(-0.48%)
Jan 16, 2007	11.05	11.11	11.00	11.06	1,027,897	+0.05(+0.48%)
Jan 12, 2007	10.85	11.02	10.82	11.01	1,170,129	+0.15(+1.42%)
Jan 11, 2007	10.59	10.87	10.59	10.86	1,426,822	+0.30(+2.85%)
Jan 10, 2007	10.53	10.58	10.44	10.55	1,252,316	-0.02(-0.15%)
Jan 09, 2007	10.57	10.60	10.49	10.57	983,989	+0.00(+0.00%)
Jan 08, 2007	10.53	10.61	10.44	10.57	1,856,895	+0.03(+0.30%)
Jan 05, 2007	10.73	10.73	10.53	10.54	1,501,503	-0.23(-2.10%)
Jan 04, 2007	10.73	10.78	10.63	10.77	1,132,976	+0.03(+0.30%)

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.