Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.41	11.49	11.27	11.32	1,145,604	-0.11(-0.96%)
Mar 29, 2007	11.42	11.43	11.29	11.43	907,615	+0.06(+0.48%)
Mar 28, 2007	11.33	11.55	11.29	11.38	1,160,464	+0.08(+0.75%)
Mar 27, 2007	11.15	11.30	11.05	11.29	1,255,990	+0.10(+0.87%)
Mar 26, 2007	11.29	11.31	11.12	11.20	671,984	-0.05(-0.45%)
Mar 23, 2007	11.16	11.27	11.13	11.25	626,933	+0.04(+0.34%)
Mar 22, 2007	11.17	11.26	11.12	11.21	754,065	+0.04(+0.34%)
Mar 21, 2007	10.99	11.17	10.92	11.17	710,194	+0.22(+1.97%)
Mar 20, 2007	10.78	10.96	10.74	10.96	745,220	+0.18(+1.65%)
Mar 19, 2007	10.80	10.87	10.75	10.78	743,923	+0.00(+0.00%)
Mar 16, 2007	10.83	10.85	10.71	10.78	786,379	-0.06(-0.59%)
Mar 15, 2007	10.56	10.85	10.22	10.84	927,191	+0.25(+2.32%)
Mar 14, 2007	10.61	10.68	10.51	10.60	1,573,466	-0.02(-0.20%)
Mar 13, 2007	10.85	10.80	10.57	10.62	888,038	-0.23(-2.11%)
Mar 12, 2007	10.73	10.86	10.69	10.85	566,315	+0.09(+0.87%)
Mar 09, 2007	10.74	10.83	10.73	10.75	354,035	-0.03(-0.24%)
Mar 08, 2007	10.76	10.85	10.73	10.78	558,060	+0.06(+0.51%)
Mar 07, 2007	10.78	10.78	10.67	10.72	1,532,425	-0.02(-0.20%)
Mar 06, 2007	10.63	10.87	10.63	10.74	1,321,561	+0.08(+0.80%)
Mar 05, 2007	10.82	10.85	10.66	10.66	839,449	-0.22(-2.06%)
Mar 02, 2007	10.95	10.98	10.82	10.88	916,813	-0.13(-1.19%)
Mar 01, 2007	11.00	11.07	10.67	11.01	984,500	-0.06(-0.50%)
Feb 28, 2007	11.17	11.22	11.04	11.07	1,230,044	-0.05(-0.46%)
Feb 27, 2007	11.26	11.47	11.04	11.12	678,824	-0.24(-2.09%)
Feb 26, 2007	11.35	11.56	11.25	11.36	834,166	-0.02(-0.19%)
Feb 23, 2007	11.48	11.48	11.34	11.38	800,531	-0.10(-0.85%)
Feb 22, 2007	11.44	11.50	11.41	11.48	631,415	-0.01(-0.07%)
Feb 21, 2007	11.56	11.56	11.32	11.49	508,528	-0.06(-0.51%)
Feb 20, 2007	11.46	11.57	11.24	11.54	795,814	+0.05(+0.44%)
Feb 16, 2007	11.55	11.55	11.46	11.49	418,663	-0.05(-0.40%)
Feb 15, 2007	11.68	11.68	11.53	11.54	902,661	-0.17(-1.41%)
Feb 14, 2007	11.61	11.71	11.56	11.71	634,217	+0.11(+0.99%)
Feb 13, 2007	11.54	11.59	11.40	11.59	1,165,771	-0.01(-0.07%)
Feb 12, 2007	11.60	11.63	11.50	11.60	1,117,168	-0.04(-0.33%)
Feb 09, 2007	11.65	11.71	11.57	11.64	765,151	-0.04(-0.33%)
Feb 08, 2007	11.51	11.69	11.51	11.68	710,902	+0.17(+1.44%)
Feb 07, 2007	11.49	11.57	11.42	11.51	764,443	+0.04(+0.37%)
Feb 06, 2007	11.36	11.49	11.36	11.47	1,009,981	+0.08(+0.71%)
Feb 05, 2007	11.46	11.50	11.37	11.39	813,740	-0.12(-1.03%)
Feb 02, 2007	11.47	11.52	11.40	11.51	947,004	-0.01(-0.07%)
Feb 01, 2007	11.53	11.62	11.36	11.52	1,192,070	-0.11(-0.91%)
Jan 31, 2007	11.53	11.79	11.30	11.62	1,643,283	-0.12(-1.05%)
Jan 30, 2007	11.72	11.84	11.67	11.74	747,933	+0.06(+0.51%)
Jan 29, 2007	11.72	11.77	11.64	11.68	802,182	-0.02(-0.14%)
Jan 26, 2007	11.65	11.74	11.55	11.70	559,947	+0.02(+0.14%)
Jan 25, 2007	11.65	11.78	11.64	11.68	668,446	-0.01(-0.07%)
Jan 24, 2007	11.77	11.77	11.64	11.69	930,494	-0.04(-0.36%)
Jan 23, 2007	11.65	11.79	11.63	11.74	731,186	+0.06(+0.47%)
Jan 22, 2007	11.70	11.77	11.65	11.68	520,557	+0.00(+0.00%)
Jan 19, 2007	11.63	11.68	11.54	11.68	420,786	+0.08(+0.73%)
Jan 18, 2007	11.72	11.74	11.57	11.60	408,992	-0.13(-1.09%)
Jan 17, 2007	11.74	11.82	11.68	11.72	610,187	+0.01(+0.07%)
Jan 16, 2007	11.75	11.85	11.71	11.71	715,619	-0.02(-0.18%)
Jan 12, 2007	11.61	11.75	11.61	11.74	1,527,708	+0.12(+1.06%)
Jan 11, 2007	11.54	11.72	11.54	11.61	1,184,522	+0.07(+0.62%)
Jan 10, 2007	11.54	11.58	11.48	11.54	827,892	-0.01(-0.07%)
Jan 09, 2007	11.37	11.55	11.36	11.55	1,282,643	+0.13(+1.15%)
Jan 08, 2007	11.28	11.44	11.24	11.42	2,065,956	+0.16(+1.39%)
Jan 05, 2007	11.45	11.47	11.22	11.26	713,968	-0.25(-2.21%)
Jan 04, 2007	11.58	11.61	11.49	11.52	1,103,384	-0.07(-0.59%)

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.