Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.08	14.15	13.46	13.73	7,825,585	-0.33(-2.32%)
Mar 29, 2007	14.09	14.14	13.98	14.06	3,711,370	+0.02(+0.14%)
Mar 28, 2007	14.06	14.14	13.89	14.04	4,388,811	-0.02(-0.15%)
Mar 27, 2007	13.93	14.09	13.86	14.06	4,064,909	+0.14(+0.97%)
Mar 26, 2007	13.85	13.93	13.72	13.93	3,868,469	+0.09(+0.63%)
Mar 23, 2007	13.76	13.88	13.71	13.84	3,082,186	+0.07(+0.54%)
Mar 22, 2007	13.72	13.86	13.61	13.76	3,645,540	+0.04(+0.28%)
Mar 21, 2007	13.56	13.74	13.45	13.73	4,205,797	+0.19(+1.41%)
Mar 20, 2007	13.46	13.58	13.39	13.54	5,697,796	+0.06(+0.47%)
Mar 19, 2007	13.36	13.53	13.31	13.47	4,674,947	+0.19(+1.45%)
Mar 16, 2007	13.32	13.37	13.23	13.28	2,256,039	-0.01(-0.09%)
Mar 15, 2007	13.23	13.38	13.12	13.29	4,936,953	+0.10(+0.74%)
Mar 14, 2007	13.02	13.20	12.94	13.19	5,420,334	+0.20(+1.54%)
Mar 13, 2007	13.28	13.23	12.96	12.99	7,692,090	-0.28(-2.14%)
Mar 12, 2007	13.32	13.35	13.24	13.28	4,569,121	-0.06(-0.43%)
Mar 09, 2007	13.27	13.43	13.23	13.34	4,155,916	+0.05(+0.36%)
Mar 08, 2007	13.25	13.48	13.19	13.29	7,731,155	+0.10(+0.74%)
Mar 07, 2007	12.95	13.28	12.91	13.19	6,076,775	+0.24(+1.85%)
Mar 06, 2007	12.82	13.04	12.78	12.95	6,745,037	+0.18(+1.37%)
Mar 05, 2007	12.81	12.98	12.70	12.78	3,996,456	-0.08(-0.61%)
Mar 02, 2007	12.81	13.04	12.80	12.85	6,723,268	+0.02(+0.13%)
Mar 01, 2007	12.73	12.95	12.44	12.84	7,617,407	+0.19(+1.48%)
Feb 28, 2007	12.61	12.79	12.49	12.65	6,531,287	+0.02(+0.15%)
Feb 27, 2007	12.80	12.91	12.58	12.63	7,892,202	-0.29(-2.21%)
Feb 26, 2007	12.96	13.35	12.83	12.92	31,258,764	+0.81(+6.66%)
Feb 23, 2007	11.86	12.16	11.86	12.11	3,287,281	+0.22(+1.88%)
Feb 22, 2007	11.75	11.90	11.72	11.89	2,197,028	+0.17(+1.46%)
Feb 21, 2007	11.77	11.81	11.64	11.72	2,377,731	-0.05(-0.40%)
Feb 20, 2007	11.74	11.79	11.70	11.76	6,563,284	-0.00(-0.03%)
Feb 16, 2007	11.55	11.77	11.49	11.77	3,181,324	+0.22(+1.90%)
Feb 15, 2007	11.52	11.60	11.42	11.55	2,409,466	+0.04(+0.31%)
Feb 14, 2007	11.44	11.59	11.44	11.51	2,201,067	+0.08(+0.72%)
Feb 13, 2007	11.43	11.46	11.39	11.43	1,801,990	+0.04(+0.33%)
Feb 12, 2007	11.47	11.47	11.35	11.39	3,301,753	-0.07(-0.58%)
Feb 09, 2007	11.51	11.55	11.42	11.46	1,583,318	-0.04(-0.36%)
Feb 08, 2007	11.43	11.55	11.43	11.50	2,989,867	+0.05(+0.42%)
Feb 07, 2007	11.60	11.63	11.44	11.45	2,469,001	-0.09(-0.76%)
Feb 06, 2007	11.75	11.75	11.48	11.54	3,241,121	-0.14(-1.24%)
Feb 05, 2007	11.67	11.72	11.63	11.68	2,047,535	+0.05(+0.41%)
Feb 02, 2007	11.55	11.64	11.53	11.64	1,894,632	+0.09(+0.76%)
Feb 01, 2007	11.43	11.56	11.39	11.55	3,208,075	+0.12(+1.08%)
Jan 31, 2007	11.33	11.45	11.26	11.43	2,612,462	+0.09(+0.81%)
Jan 30, 2007	11.32	11.36	11.27	11.33	4,128,115	+0.16(+1.45%)
Jan 29, 2007	11.17	11.48	11.15	11.17	6,654,292	+0.04(+0.39%)
Jan 26, 2007	11.11	11.15	11.01	11.13	2,150,869	+0.01(+0.10%)
Jan 25, 2007	11.14	11.24	11.08	11.12	2,106,283	+0.02(+0.22%)
Jan 24, 2007	11.08	11.09	11.02	11.09	1,706,585	+0.02(+0.21%)
Jan 23, 2007	10.98	11.14	10.93	11.07	2,514,636	+0.11(+1.01%)
Jan 22, 2007	10.89	10.98	10.87	10.96	2,181,554	+0.11(+1.04%)
Jan 19, 2007	10.67	10.87	10.65	10.85	3,025,798	+0.16(+1.52%)
Jan 18, 2007	10.70	10.74	10.61	10.68	2,790,281	+0.01(+0.11%)
Jan 17, 2007	10.67	10.71	10.59	10.67	2,309,804	-0.01(-0.07%)
Jan 16, 2007	10.64	10.71	10.61	10.68	1,652,819	+0.01(+0.09%)
Jan 12, 2007	10.70	10.76	10.61	10.67	3,909,645	-0.06(-0.57%)
Jan 11, 2007	10.67	10.78	10.64	10.73	3,576,039	+0.06(+0.55%)
Jan 10, 2007	10.53	10.68	10.51	10.67	3,531,191	+0.11(+1.06%)
Jan 09, 2007	10.45	10.61	10.41	10.56	3,572,892	+0.08(+0.80%)
Jan 08, 2007	10.44	10.54	10.40	10.48	3,584,169	+0.08(+0.81%)
Jan 05, 2007	10.58	10.61	10.38	10.39	4,118,149	-0.17(-1.61%)
Jan 04, 2007	10.65	10.68	10.49	10.56	3,600,692	-0.08(-0.77%)

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.