Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	19.89	20.06	19.81	20.01	1,146,050	+0.10(+0.51%)
Mar 29, 2007	20.12	20.21	19.75	19.91	1,317,221	-0.13(-0.65%)
Mar 28, 2007	19.83	20.13	19.78	20.04	1,802,505	+0.18(+0.91%)
Mar 27, 2007	20.14	20.22	19.85	19.86	1,245,193	-0.38(-1.88%)
Mar 26, 2007	20.40	20.40	20.10	20.24	1,324,312	-0.10(-0.50%)
Mar 23, 2007	20.06	20.38	19.96	20.34	1,612,841	+0.31(+1.54%)
Mar 22, 2007	20.51	20.52	19.83	20.03	1,605,332	+0.12(+0.61%)
Mar 21, 2007	19.57	19.93	19.50	19.91	1,980,976	+0.38(+1.95%)
Mar 20, 2007	19.65	19.76	19.48	19.53	1,826,839	-0.18(-0.91%)
Mar 19, 2007	19.45	19.71	19.33	19.71	1,430,546	+6.77(+52.30%)
Mar 16, 2007	12.90	12.95	12.78	12.94	1,508,623	+0.03(+0.20%)
Mar 15, 2007	12.77	12.99	12.77	12.91	4,003,598	+0.16(+1.23%)
Mar 14, 2007	12.84	12.97	12.57	12.76	2,838,706	-0.04(-0.35%)
Mar 13, 2007	13.10	13.11	12.79	12.80	1,999,192	-0.30(-2.32%)
Mar 12, 2007	13.12	13.21	13.07	13.10	1,188,252	-0.02(-0.12%)
Mar 09, 2007	13.17	13.28	13.06	13.12	1,325,077	+0.02(+0.15%)
Mar 08, 2007	13.31	13.38	13.01	13.10	2,003,572	-0.13(-1.01%)
Mar 07, 2007	13.21	13.33	13.18	13.24	1,394,950	+0.01(+0.05%)
Mar 06, 2007	13.19	13.29	13.08	13.23	1,504,034	+0.08(+0.58%)
Mar 05, 2007	13.21	13.31	13.12	13.15	1,432,285	-0.13(-1.01%)
Mar 02, 2007	13.35	13.42	13.27	13.29	962,365	-0.08(-0.57%)
Mar 01, 2007	13.33	13.47	13.16	13.36	879,844	-0.09(-0.67%)
Feb 28, 2007	13.36	13.53	13.23	13.45	1,201,392	+0.09(+0.65%)
Feb 27, 2007	13.62	13.65	13.26	13.37	1,654,417	-0.41(-2.99%)
Feb 26, 2007	13.82	13.90	13.75	13.78	975,922	+0.01(+0.07%)
Feb 23, 2007	13.72	13.80	13.69	13.77	1,475,877	+0.07(+0.49%)
Feb 22, 2007	13.89	13.94	13.66	13.70	1,324,451	-0.20(-1.45%)
Feb 21, 2007	13.89	13.97	13.86	13.90	1,566,607	+0.00(+0.02%)
Feb 20, 2007	13.98	14.00	13.89	13.90	1,438,750	-0.07(-0.53%)
Feb 16, 2007	13.89	14.03	13.89	13.97	2,076,990	+0.09(+0.64%)
Feb 15, 2007	13.93	13.98	13.85	13.88	1,588,299	-0.05(-0.34%)
Feb 14, 2007	13.87	14.13	13.80	13.93	2,058,761	+0.07(+0.51%)
Feb 13, 2007	13.74	13.92	13.74	13.86	801,326	+0.16(+1.14%)
Feb 12, 2007	13.79	13.82	13.65	13.71	942,160	-0.05(-0.39%)
Feb 09, 2007	13.86	13.93	13.63	13.76	1,656,294	-0.13(-0.97%)
Feb 08, 2007	14.16	14.16	13.77	13.89	2,704,593	-0.27(-1.94%)
Feb 07, 2007	14.08	14.22	14.03	14.17	1,898,450	+0.13(+0.93%)
Feb 06, 2007	13.99	14.10	13.98	14.04	1,636,688	+0.04(+0.27%)
Feb 05, 2007	14.03	14.04	13.81	14.00	2,019,423	-0.05(-0.39%)
Feb 02, 2007	14.10	14.14	13.94	14.05	1,406,421	+0.23(+1.67%)
Feb 01, 2007	13.86	13.90	13.74	13.82	1,055,181	+0.00(+0.00%)
Jan 31, 2007	13.84	13.89	13.72	13.82	906,884	-0.01(-0.09%)
Jan 30, 2007	13.70	13.87	13.65	13.84	905,841	+0.17(+1.26%)
Jan 29, 2007	13.56	13.77	13.56	13.66	958,402	+0.08(+0.56%)
Jan 26, 2007	13.57	13.64	13.53	13.59	995,737	+0.03(+0.19%)
Jan 25, 2007	13.65	13.67	13.48	13.56	1,274,185	-0.09(-0.68%)
Jan 24, 2007	13.68	13.71	13.58	13.65	571,495	-0.03(-0.19%)
Jan 23, 2007	13.58	13.71	13.57	13.68	736,478	+0.10(+0.73%)
Jan 22, 2007	13.54	13.61	13.46	13.58	701,020	+0.05(+0.40%)
Jan 19, 2007	13.50	13.55	13.42	13.53	592,144	+0.02(+0.17%)
Jan 18, 2007	13.67	13.67	13.49	13.50	831,171	-0.16(-1.19%)
Jan 17, 2007	13.54	13.71	13.53	13.67	1,161,971	+0.11(+0.78%)
Jan 16, 2007	13.41	13.60	13.41	13.56	974,879	+0.18(+1.34%)
Jan 12, 2007	13.39	13.41	13.28	13.38	1,397,870	-0.04(-0.26%)
Jan 11, 2007	13.39	13.47	13.32	13.42	704,983	+0.11(+0.84%)
Jan 10, 2007	13.22	13.35	13.20	13.31	925,030	+0.05(+0.39%)
Jan 09, 2007	13.23	13.46	13.19	13.26	1,378,055	+0.08(+0.61%)
Jan 08, 2007	13.15	13.20	13.09	13.18	1,616,039	-0.02(-0.15%)
Jan 05, 2007	13.20	13.27	13.17	13.19	1,475,251	-0.03(-0.24%)
Jan 04, 2007	13.07	13.26	13.02	13.23	1,749,527	+0.12(+0.93%)

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.