Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.90	12.97	12.87	12.90	1,846,142	+0.01(+0.05%)
Mar 29, 2007	13.03	13.03	12.80	12.89	3,237,347	-0.01(-0.05%)
Mar 28, 2007	12.94	13.02	12.89	12.90	1,913,288	-0.19(-1.49%)
Mar 27, 2007	13.04	13.12	13.00	13.09	2,189,018	+0.24(+1.83%)
Mar 26, 2007	12.86	12.87	12.75	12.86	1,862,072	+0.00(+0.00%)
Mar 23, 2007	12.86	12.92	12.83	12.86	1,772,594	+0.10(+0.79%)
Mar 22, 2007	12.92	12.94	12.72	12.76	1,776,465	-0.26(-2.01%)
Mar 21, 2007	12.80	13.02	12.69	13.02	2,198,043	+0.21(+1.63%)
Mar 20, 2007	12.65	12.85	12.63	12.81	1,657,359	+0.11(+0.85%)
Mar 19, 2007	12.78	12.79	12.64	12.70	3,487,124	+0.01(+0.05%)
Mar 16, 2007	12.76	12.83	12.68	12.69	4,032,331	-0.03(-0.26%)
Mar 15, 2007	12.72	12.78	12.65	12.73	2,334,625	-0.07(-0.58%)
Mar 14, 2007	12.72	12.82	12.62	12.80	2,819,684	+0.03(+0.21%)
Mar 13, 2007	12.89	12.96	12.72	12.78	4,177,790	-0.11(-0.89%)
Mar 12, 2007	12.83	12.96	12.80	12.89	2,241,722	+0.03(+0.26%)
Mar 09, 2007	12.89	12.93	12.73	12.86	1,935,769	+0.07(+0.53%)
Mar 08, 2007	12.73	12.86	12.70	12.79	2,055,470	+0.28(+2.20%)
Mar 07, 2007	12.58	12.63	12.49	12.51	1,683,860	-0.11(-0.85%)
Mar 06, 2007	12.65	12.69	12.50	12.62	2,448,818	+0.20(+1.62%)
Mar 05, 2007	12.37	12.62	12.37	12.42	2,952,487	-0.14(-1.12%)
Mar 02, 2007	12.71	12.76	12.55	12.56	3,182,659	-0.15(-1.22%)
Mar 01, 2007	12.65	12.85	12.55	12.71	5,352,931	-0.36(-2.72%)
Feb 28, 2007	13.03	13.19	12.90	13.07	4,660,913	+0.25(+1.94%)
Feb 27, 2007	13.10	13.12	12.67	12.82	4,952,127	-0.73(-5.40%)
Feb 26, 2007	13.51	13.55	13.43	13.55	4,095,601	+0.07(+0.50%)
Feb 23, 2007	13.33	13.49	13.33	13.49	5,167,411	+0.25(+1.88%)
Feb 22, 2007	12.96	13.31	12.92	13.24	9,327,187	+0.38(+2.98%)
Feb 21, 2007	12.82	12.88	12.79	12.86	2,249,464	-0.17(-1.29%)
Feb 20, 2007	12.92	13.05	12.85	13.02	1,601,379	+0.07(+0.52%)
Feb 16, 2007	12.92	12.96	12.84	12.96	1,259,992	+0.11(+0.84%)
Feb 15, 2007	12.79	12.88	12.76	12.85	1,340,686	-0.03(-0.21%)
Feb 14, 2007	12.71	12.90	12.71	12.88	1,955,858	+0.19(+1.48%)
Feb 13, 2007	12.61	12.69	12.56	12.69	1,519,778	+0.05(+0.43%)
Feb 12, 2007	12.66	12.69	12.62	12.63	2,250,298	-0.08(-0.63%)
Feb 09, 2007	12.96	12.97	12.69	12.71	2,641,770	-0.07(-0.53%)
Feb 08, 2007	12.74	12.82	12.73	12.78	1,033,690	-0.05(-0.37%)
Feb 07, 2007	12.83	12.91	12.79	12.83	2,281,027	+0.24(+1.87%)
Feb 06, 2007	12.63	12.67	12.47	12.59	1,976,563	+0.03(+0.21%)
Feb 05, 2007	12.52	12.61	12.51	12.57	1,901,377	+0.14(+1.14%)
Feb 02, 2007	12.41	12.45	12.36	12.43	1,946,786	-0.13(-1.07%)
Feb 01, 2007	12.55	12.59	12.47	12.56	1,596,913	-0.02(-0.16%)
Jan 31, 2007	12.41	12.62	12.39	12.58	1,890,211	+0.09(+0.70%)
Jan 30, 2007	12.53	12.55	12.45	12.49	1,670,312	-0.03(-0.21%)
Jan 29, 2007	12.55	12.62	12.48	12.52	2,524,004	-0.08(-0.64%)
Jan 26, 2007	12.54	12.64	12.41	12.60	4,071,339	+0.20(+1.63%)
Jan 25, 2007	12.58	12.59	12.35	12.40	2,892,488	+0.18(+1.48%)
Jan 24, 2007	12.08	12.30	12.07	12.22	4,615,206	-0.04(-0.33%)
Jan 23, 2007	12.27	12.36	12.22	12.26	2,102,517	-0.01(-0.05%)
Jan 22, 2007	12.42	12.42	12.23	12.26	2,291,598	-0.24(-1.88%)
Jan 19, 2007	12.43	12.55	12.41	12.50	3,200,525	+0.10(+0.81%)
Jan 18, 2007	12.71	12.72	12.39	12.40	3,360,574	-0.26(-2.07%)
Jan 17, 2007	12.74	12.81	12.64	12.66	2,075,867	-0.28(-2.18%)
Jan 16, 2007	13.00	13.03	12.92	12.94	1,736,118	+0.20(+1.58%)
Jan 12, 2007	12.68	12.78	12.65	12.74	1,415,872	+0.01(+0.05%)
Jan 11, 2007	12.80	12.87	12.73	12.73	1,242,870	-0.16(-1.25%)
Jan 10, 2007	12.79	12.90	12.76	12.90	1,755,175	+0.17(+1.37%)
Jan 09, 2007	12.76	12.80	12.63	12.72	1,519,940	+0.03(+0.21%)
Jan 08, 2007	12.56	12.78	12.54	12.69	2,205,842	+0.34(+2.77%)
Jan 05, 2007	12.43	12.49	12.34	12.35	3,590,895	-0.21(-1.71%)
Jan 04, 2007	12.34	12.58	12.33	12.57	1,305,996	+0.22(+1.80%)

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.