Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.32	12.43	12.23	12.36	557,714	+0.04(+0.29%)
Mar 29, 2007	12.27	12.32	12.14	12.32	821,966	+0.08(+0.67%)
Mar 28, 2007	12.36	12.46	12.18	12.24	1,178,943	-0.18(-1.48%)
Mar 27, 2007	12.55	12.55	12.40	12.43	201,718	-0.14(-1.10%)
Mar 26, 2007	12.53	12.60	12.43	12.56	394,418	+0.01(+0.04%)
Mar 23, 2007	12.53	12.56	12.44	12.56	350,899	+0.06(+0.45%)
Mar 22, 2007	12.45	12.50	12.39	12.50	343,450	+0.05(+0.41%)
Mar 21, 2007	12.34	12.53	12.25	12.45	587,511	+0.12(+0.99%)
Mar 20, 2007	12.21	12.33	12.17	12.33	490,082	+0.09(+0.75%)
Mar 19, 2007	12.10	12.27	12.09	12.24	866,074	+0.21(+1.74%)
Mar 16, 2007	12.16	12.18	12.01	12.03	1,123,269	-0.13(-1.05%)
Mar 15, 2007	12.06	12.22	12.06	12.16	698,466	+0.09(+0.76%)
Mar 14, 2007	12.05	12.21	11.99	12.06	1,452,997	-0.04(-0.30%)
Mar 13, 2007	12.19	12.18	11.97	12.10	1,533,175	-0.09(-0.75%)
Mar 12, 2007	12.07	12.22	12.04	12.19	771,782	+0.15(+1.23%)
Mar 09, 2007	12.07	12.21	12.01	12.04	416,178	+0.01(+0.04%)
Mar 08, 2007	12.06	12.11	11.93	12.04	529,093	+0.07(+0.60%)
Mar 07, 2007	12.02	12.08	11.96	11.97	523,604	-0.10(-0.85%)
Mar 06, 2007	12.11	12.15	11.79	12.07	859,017	+0.37(+3.14%)
Mar 05, 2007	11.90	11.99	11.69	11.70	749,042	-0.31(-2.55%)
Mar 02, 2007	11.99	12.20	11.95	12.01	873,915	-0.05(-0.42%)
Mar 01, 2007	11.78	12.17	11.69	12.06	652,645	+0.14(+1.16%)
Feb 28, 2007	11.86	12.14	11.77	11.92	1,025,253	+0.13(+1.13%)
Feb 27, 2007	12.01	12.08	11.73	11.79	459,501	-0.36(-2.94%)
Feb 26, 2007	12.22	12.38	12.09	12.15	593,302	+0.02(+0.13%)
Feb 23, 2007	12.12	12.20	12.08	12.13	489,102	-0.03(-0.25%)
Feb 22, 2007	12.25	12.25	12.05	12.16	577,905	-0.07(-0.54%)
Feb 21, 2007	12.24	12.26	12.16	12.23	803,931	-0.09(-0.70%)
Feb 20, 2007	12.22	12.38	12.15	12.31	769,037	+0.04(+0.29%)
Feb 16, 2007	12.27	12.31	12.17	12.28	1,980,914	+0.01(+0.04%)
Feb 15, 2007	12.55	12.57	12.25	12.27	1,323,419	-0.34(-2.67%)
Feb 14, 2007	13.01	13.17	12.60	12.61	1,144,023	-0.50(-3.81%)
Feb 13, 2007	13.05	13.13	12.99	13.11	272,582	+0.06(+0.43%)
Feb 12, 2007	13.06	13.08	12.96	13.05	350,993	+0.01(+0.04%)
Feb 09, 2007	13.10	13.14	13.01	13.05	483,025	-0.07(-0.51%)
Feb 08, 2007	12.99	13.13	12.99	13.12	244,257	+0.09(+0.67%)
Feb 07, 2007	13.01	13.06	12.96	13.03	290,717	+0.02(+0.16%)
Feb 06, 2007	12.97	13.01	12.92	13.01	322,866	+0.04(+0.28%)
Feb 05, 2007	12.91	12.98	12.82	12.97	565,947	+0.06(+0.43%)
Feb 02, 2007	12.93	12.97	12.83	12.92	665,532	-0.01(-0.04%)
Feb 01, 2007	12.88	12.93	12.83	12.92	398,731	+0.09(+0.72%)
Jan 31, 2007	12.68	12.88	12.64	12.83	523,016	+0.13(+1.00%)
Jan 30, 2007	12.66	12.73	12.66	12.70	189,760	+0.04(+0.32%)
Jan 29, 2007	12.51	12.73	12.51	12.66	427,548	+0.04(+0.32%)
Jan 26, 2007	12.63	12.65	12.46	12.62	343,842	-0.01(-0.04%)
Jan 25, 2007	12.63	12.67	12.56	12.63	523,016	+0.01(+0.08%)
Jan 24, 2007	12.61	12.68	12.58	12.62	362,661	+0.05(+0.41%)
Jan 23, 2007	12.53	12.62	12.51	12.56	466,754	+0.03(+0.24%)
Jan 22, 2007	12.62	12.64	12.48	12.53	417,746	-0.09(-0.69%)
Jan 19, 2007	12.57	12.63	12.53	12.62	348,546	+0.05(+0.41%)
Jan 18, 2007	12.68	12.76	12.55	12.57	577,709	-0.14(-1.08%)
Jan 17, 2007	12.68	12.75	12.68	12.71	493,415	+0.00(+0.00%)
Jan 16, 2007	12.73	12.79	12.65	12.71	492,239	+0.01(+0.04%)
Jan 12, 2007	12.71	12.81	12.69	12.70	502,824	+0.01(+0.04%)
Jan 11, 2007	12.63	12.79	12.61	12.70	408,336	+0.10(+0.81%)
Jan 10, 2007	12.60	12.65	12.52	12.59	365,405	-0.05(-0.40%)
Jan 09, 2007	12.63	12.65	12.42	12.65	609,859	+0.04(+0.28%)
Jan 08, 2007	12.64	12.65	12.47	12.61	915,082	-0.05(-0.40%)
Jan 05, 2007	12.75	12.98	12.59	12.66	692,781	-0.34(-2.63%)
Jan 04, 2007	13.01	13.05	12.91	13.00	676,510	-0.02(-0.16%)

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.