Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.40	12.82	12.36	12.60	672,920	+0.18(+1.45%)
Mar 29, 2007	12.34	12.42	12.18	12.42	311,671	+0.21(+1.72%)
Mar 28, 2007	12.41	12.44	12.18	12.21	644,840	-0.26(-2.09%)
Mar 27, 2007	12.75	12.80	12.43	12.47	190,109	-0.25(-1.97%)
Mar 26, 2007	12.77	12.90	12.56	12.72	270,318	-0.01(-0.08%)
Mar 23, 2007	12.35	12.89	12.35	12.73	453,613	+0.35(+2.83%)
Mar 22, 2007	12.43	12.54	12.24	12.38	154,104	+0.02(+0.16%)
Mar 21, 2007	12.27	12.37	12.07	12.36	263,696	+0.13(+1.06%)
Mar 20, 2007	12.12	12.24	12.01	12.23	221,687	+0.13(+1.07%)
Mar 19, 2007	11.99	12.14	11.92	12.10	236,279	+0.24(+2.02%)
Mar 16, 2007	11.84	11.99	11.74	11.86	500,308	+0.00(+0.00%)
Mar 15, 2007	11.87	12.00	11.70	11.86	307,921	+0.01(+0.08%)
Mar 14, 2007	11.84	11.93	11.65	11.85	370,246	+0.02(+0.17%)
Mar 13, 2007	12.18	12.11	11.83	11.83	346,545	-0.35(-2.87%)
Mar 12, 2007	12.00	12.18	11.95	12.18	341,401	+0.10(+0.83%)
Mar 09, 2007	12.15	12.18	11.95	12.08	340,513	-0.07(-0.58%)
Mar 08, 2007	12.34	12.60	12.09	12.15	690,378	-0.17(-1.38%)
Mar 07, 2007	12.37	12.52	12.19	12.32	302,669	-0.03(-0.24%)
Mar 06, 2007	12.24	12.90	12.01	12.35	897,202	+0.27(+2.24%)
Mar 05, 2007	12.31	12.36	12.07	12.08	960,010	-0.32(-2.58%)
Mar 02, 2007	12.56	12.58	12.33	12.40	452,456	-0.21(-1.67%)
Mar 01, 2007	12.46	12.72	12.04	12.61	556,230	-0.10(-0.79%)
Feb 28, 2007	12.70	12.85	12.32	12.71	552,969	+0.01(+0.08%)
Feb 27, 2007	12.84	12.89	12.65	12.70	496,250	-0.32(-2.46%)
Feb 26, 2007	13.02	13.05	12.92	13.02	1,715,495	+0.07(+0.54%)
Feb 23, 2007	12.88	13.03	12.71	12.95	307,410	+0.08(+0.62%)
Feb 22, 2007	12.84	12.92	12.74	12.87	288,347	+0.06(+0.47%)
Feb 21, 2007	12.75	12.85	12.70	12.81	189,010	+0.03(+0.23%)
Feb 20, 2007	12.63	12.90	12.59	12.78	312,649	+0.08(+0.63%)
Feb 16, 2007	12.77	12.80	12.49	12.70	213,002	-0.07(-0.55%)
Feb 15, 2007	12.83	12.85	12.56	12.77	336,519	-0.03(-0.23%)
Feb 14, 2007	12.75	12.96	12.74	12.80	684,778	+0.09(+0.71%)
Feb 13, 2007	12.40	12.72	12.40	12.71	622,415	+0.34(+2.75%)
Feb 12, 2007	12.20	12.41	12.20	12.37	743,374	+0.15(+1.23%)
Feb 09, 2007	12.42	12.45	12.19	12.22	787,888	-0.23(-1.85%)
Feb 08, 2007	12.40	12.49	12.26	12.45	254,780	+0.04(+0.32%)
Feb 07, 2007	12.56	12.56	12.30	12.41	670,237	-0.14(-1.12%)
Feb 06, 2007	12.16	12.75	12.13	12.55	1,765,136	+0.36(+2.95%)
Feb 05, 2007	12.41	12.42	11.98	12.19	1,227,132	-0.53(-4.17%)
Feb 02, 2007	12.71	12.88	12.60	12.72	216,943	+0.02(+0.16%)
Feb 01, 2007	12.83	12.90	12.68	12.70	411,013	-0.07(-0.55%)
Jan 31, 2007	12.78	12.98	12.60	12.77	531,339	-0.03(-0.23%)
Jan 30, 2007	12.90	12.92	12.76	12.80	377,723	-0.14(-1.08%)
Jan 29, 2007	12.68	13.17	12.65	12.94	1,416,869	+0.19(+1.49%)
Jan 26, 2007	12.55	12.79	12.48	12.75	355,718	+0.20(+1.59%)
Jan 25, 2007	12.98	13.00	12.46	12.55	374,606	-0.45(-3.46%)
Jan 24, 2007	12.75	13.00	12.68	13.00	404,601	+0.24(+1.88%)
Jan 23, 2007	12.72	12.95	12.47	12.76	641,571	-0.25(-1.92%)
Jan 22, 2007	13.03	13.11	12.90	13.01	513,148	+0.00(+0.00%)
Jan 19, 2007	12.85	13.09	12.82	13.01	547,477	+0.11(+0.85%)
Jan 18, 2007	12.90	13.01	12.77	12.90	577,726	+0.00(+0.00%)
Jan 17, 2007	13.00	13.05	12.84	12.90	1,311,314	-0.12(-0.92%)
Jan 16, 2007	13.30	13.33	12.87	13.02	1,481,510	-0.24(-1.81%)
Jan 12, 2007	13.77	13.77	13.15	13.26	1,218,685	-0.44(-3.21%)
Jan 11, 2007	13.83	13.94	13.63	13.70	840,310	-0.16(-1.15%)
Jan 10, 2007	13.93	13.98	13.82	13.86	431,898	-0.08(-0.57%)
Jan 09, 2007	13.98	13.99	13.84	13.94	364,440	-0.06(-0.43%)
Jan 08, 2007	14.13	14.16	13.90	14.00	555,518	-0.15(-1.06%)
Jan 05, 2007	14.32	14.54	14.10	14.15	613,890	-0.27(-1.87%)
Jan 04, 2007	14.32	14.60	14.18	14.42	916,294	+0.05(+0.35%)

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.