Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.37	10.46	10.27	10.42	297,486	+0.06(+0.61%)
Mar 29, 2007	10.43	10.49	10.34	10.35	479,516	-0.08(-0.77%)
Mar 28, 2007	10.47	10.57	10.40	10.43	481,616	-0.02(-0.16%)
Mar 27, 2007	10.49	10.50	10.42	10.45	275,594	-0.02(-0.19%)
Mar 26, 2007	10.45	10.53	10.25	10.47	529,297	+0.07(+0.71%)
Mar 23, 2007	10.28	10.47	10.27	10.40	320,577	+0.11(+1.07%)
Mar 22, 2007	10.28	10.31	10.14	10.29	754,211	+0.02(+0.22%)
Mar 21, 2007	10.04	10.32	10.04	10.26	752,712	+0.17(+1.73%)
Mar 20, 2007	10.01	10.11	10.00	10.09	582,377	-0.03(-0.25%)
Mar 19, 2007	10.03	10.13	10.00	10.12	322,676	+0.09(+0.85%)
Mar 16, 2007	10.26	10.26	10.03	10.03	350,266	-0.15(-1.44%)
Mar 15, 2007	10.21	10.23	10.02	10.18	293,287	-0.01(-0.13%)
Mar 14, 2007	10.14	10.25	10.10	10.19	286,390	+0.11(+1.09%)
Mar 13, 2007	10.29	10.38	10.07	10.08	499,609	-0.21(-2.01%)
Mar 12, 2007	10.28	10.34	10.25	10.29	294,787	-0.06(-0.55%)
Mar 09, 2007	10.34	10.42	10.28	10.34	365,560	+0.06(+0.58%)
Mar 08, 2007	10.45	10.45	10.22	10.28	372,757	+0.00(+0.03%)
Mar 07, 2007	10.30	10.41	10.11	10.28	327,774	+0.12(+1.21%)
Mar 06, 2007	10.23	10.29	10.02	10.16	369,158	+0.10(+1.03%)
Mar 05, 2007	10.36	10.36	10.05	10.05	516,402	-0.35(-3.37%)
Mar 02, 2007	10.32	10.40	10.27	10.40	340,070	-0.00(-0.03%)
Mar 01, 2007	10.34	10.50	10.27	10.41	419,839	-0.09(-0.86%)
Feb 28, 2007	10.37	10.51	10.28	10.50	471,719	+0.05(+0.45%)
Feb 27, 2007	10.60	10.61	10.36	10.45	496,010	-0.21(-2.00%)
Feb 26, 2007	12.34	12.63	10.66	10.66	490,516	-0.03(-0.25%)
Feb 23, 2007	10.66	10.73	10.62	10.69	562,585	+0.05(+0.44%)
Feb 22, 2007	10.61	10.76	10.59	10.64	506,506	-0.03(-0.25%)
Feb 21, 2007	10.70	10.79	10.62	10.67	523,599	-0.02(-0.22%)
Feb 20, 2007	10.75	10.77	10.63	10.69	448,328	-0.05(-0.50%)
Feb 16, 2007	10.60	10.80	10.60	10.75	328,674	+0.19(+1.77%)
Feb 15, 2007	10.62	10.70	10.46	10.56	461,223	-0.12(-1.09%)
Feb 14, 2007	10.75	10.82	10.65	10.68	419,539	-0.12(-1.11%)
Feb 13, 2007	10.75	10.82	10.69	10.80	305,586	+0.05(+0.47%)
Feb 12, 2007	10.85	10.86	10.67	10.75	437,727	-0.18(-1.68%)
Feb 09, 2007	10.88	11.00	10.85	10.93	304,983	+0.09(+0.80%)
Feb 08, 2007	10.86	10.91	10.72	10.84	442,630	-0.02(-0.19%)
Feb 07, 2007	10.93	11.03	10.75	10.86	491,512	-0.17(-1.54%)
Feb 06, 2007	11.10	11.11	10.93	11.03	448,928	-0.01(-0.06%)
Feb 05, 2007	11.08	11.17	10.97	11.04	397,048	-0.07(-0.63%)
Feb 02, 2007	11.09	11.19	10.94	11.11	460,624	+0.08(+0.70%)
Feb 01, 2007	10.79	11.13	10.79	11.03	734,419	+0.04(+0.36%)
Jan 31, 2007	10.99	11.11	10.93	10.99	454,626	-0.02(-0.18%)
Jan 30, 2007	10.80	11.06	10.79	11.01	506,506	+0.26(+2.45%)
Jan 29, 2007	10.84	10.91	10.69	10.75	526,898	-0.20(-1.80%)
Jan 26, 2007	10.92	11.03	10.89	10.95	558,386	+0.06(+0.52%)
Jan 25, 2007	11.02	11.02	10.83	10.89	448,928	-0.01(-0.12%)
Jan 24, 2007	11.08	11.08	10.78	10.90	728,421	-0.13(-1.21%)
Jan 23, 2007	10.76	11.08	10.76	11.04	629,759	+0.28(+2.57%)
Jan 22, 2007	10.93	10.94	10.72	10.76	773,104	-0.10(-0.95%)
Jan 19, 2007	10.85	10.91	10.70	10.86	793,496	+0.18(+1.69%)
Jan 18, 2007	10.51	10.73	10.51	10.68	1,096,681	+0.08(+0.76%)
Jan 17, 2007	10.46	10.63	10.42	10.60	797,995	+0.19(+1.79%)
Jan 16, 2007	10.39	10.51	10.31	10.42	685,837	+0.08(+0.81%)
Jan 12, 2007	10.15	10.37	10.15	10.33	771,605	+0.13(+1.31%)
Jan 11, 2007	10.40	10.53	10.13	10.20	987,522	-0.19(-1.86%)
Jan 10, 2007	10.46	10.46	10.36	10.39	906,553	-0.06(-0.54%)
Jan 09, 2007	10.25	10.54	10.17	10.45	1,474,836	+0.31(+3.09%)
Jan 08, 2007	10.23	10.27	10.01	10.14	1,144,362	+0.06(+0.60%)
Jan 05, 2007	9.840	10.08	9.837	10.08	1,015,112	+0.06(+0.60%)
Jan 04, 2007	10.06	10.17	9.170	10.02	1,992,738	-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.