Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.18	12.35	12.04	12.10	775,708	-0.06(-0.49%)
Mar 29, 2007	12.09	12.16	12.00	12.16	516,639	+0.08(+0.64%)
Mar 28, 2007	11.99	12.09	11.85	12.09	658,902	+0.16(+1.32%)
Mar 27, 2007	12.05	12.05	11.78	11.93	510,649	-0.12(-0.97%)
Mar 26, 2007	11.86	12.05	11.73	12.05	1,071,915	+0.40(+3.47%)
Mar 23, 2007	11.77	11.89	11.63	11.64	499,867	-0.05(-0.46%)
Mar 22, 2007	11.66	11.75	11.59	11.70	399,834	+0.04(+0.34%)
Mar 21, 2007	11.55	11.68	11.51	11.66	486,989	+0.18(+1.54%)
Mar 20, 2007	11.40	11.60	11.40	11.48	615,475	+0.07(+0.61%)
Mar 19, 2007	11.35	11.43	11.30	11.41	588,220	+0.13(+1.12%)
Mar 16, 2007	11.34	11.34	11.18	11.28	471,415	+0.10(+0.93%)
Mar 15, 2007	11.21	11.21	11.01	11.18	484,593	+0.00(+0.00%)
Mar 14, 2007	11.12	11.30	10.93	11.18	540,300	-0.03(-0.27%)
Mar 13, 2007	11.47	11.50	11.11	11.21	713,112	-0.26(-2.30%)
Mar 12, 2007	11.48	11.52	11.39	11.47	596,007	+0.09(+0.76%)
Mar 09, 2007	11.33	11.49	11.31	11.39	713,112	+0.04(+0.38%)
Mar 08, 2007	11.29	11.37	11.23	11.34	568,753	+0.20(+1.80%)
Mar 07, 2007	11.12	11.20	11.02	11.14	584,926	+0.13(+1.18%)
Mar 06, 2007	10.82	11.10	10.82	11.01	641,531	+0.23(+2.10%)
Mar 05, 2007	10.94	11.02	10.70	10.78	999,139	-0.34(-3.09%)
Mar 02, 2007	11.18	11.30	11.03	11.13	512,746	+0.03(+0.30%)
Mar 01, 2007	11.03	11.28	10.80	11.10	1,117,514	+0.07(+0.64%)
Feb 28, 2007	10.93	11.34	10.93	11.03	880,234	+0.12(+1.07%)
Feb 27, 2007	11.02	11.20	10.85	10.91	1,140,800	-0.27(-2.42%)
Feb 26, 2007	11.43	11.49	11.17	11.18	1,358,277	-0.41(-3.52%)
Feb 23, 2007	11.79	11.79	11.43	11.59	964,993	-0.22(-1.84%)
Feb 22, 2007	11.77	11.90	11.71	11.80	909,885	+0.12(+1.00%)
Feb 21, 2007	11.88	11.94	11.60	11.69	1,182,431	-0.27(-2.29%)
Feb 20, 2007	12.10	12.10	11.85	11.96	1,147,389	-0.23(-1.86%)
Feb 16, 2007	12.02	12.28	12.02	12.19	1,454,378	+0.17(+1.39%)
Feb 15, 2007	11.90	12.17	11.83	12.02	1,082,397	+0.19(+1.58%)
Feb 14, 2007	12.02	12.35	11.76	11.83	3,606,565	-0.70(-5.57%)
Feb 13, 2007	12.40	12.53	12.40	12.53	804,640	+0.13(+1.05%)
Feb 12, 2007	12.43	12.52	12.32	12.40	871,342	+0.01(+0.11%)
Feb 09, 2007	12.35	12.44	12.31	12.39	620,267	+0.08(+0.65%)
Feb 08, 2007	12.27	12.35	12.20	12.31	600,200	-0.03(-0.22%)
Feb 07, 2007	12.26	12.35	12.22	12.33	731,382	+0.19(+1.59%)
Feb 06, 2007	12.21	12.29	12.09	12.14	798,770	-0.01(-0.08%)
Feb 05, 2007	12.10	12.15	12.08	12.15	862,264	+0.13(+1.06%)
Feb 02, 2007	12.02	12.10	11.97	12.02	573,844	+0.06(+0.47%)
Feb 01, 2007	11.90	12.02	11.85	11.97	717,605	+0.14(+1.16%)
Jan 31, 2007	11.82	11.94	11.80	11.83	736,473	-0.10(-0.81%)
Jan 30, 2007	11.75	11.94	11.74	11.93	698,437	+0.18(+1.50%)
Jan 29, 2007	11.64	11.82	11.60	11.75	841,898	+0.18(+1.54%)
Jan 26, 2007	11.51	11.57	11.44	11.57	734,077	+0.09(+0.76%)
Jan 25, 2007	11.55	11.60	11.44	11.49	653,511	-0.05(-0.43%)
Jan 24, 2007	11.62	11.65	11.52	11.54	732,580	-0.06(-0.49%)
Jan 23, 2007	11.39	11.60	11.36	11.59	1,004,827	+0.21(+1.82%)
Jan 22, 2007	11.40	11.43	11.29	11.39	801,465	+0.05(+0.44%)
Jan 19, 2007	11.28	11.37	11.22	11.34	543,894	+0.10(+0.89%)
Jan 18, 2007	11.35	11.35	11.22	11.24	663,695	-0.05(-0.44%)
Jan 17, 2007	11.14	11.29	11.10	11.29	741,265	+0.15(+1.32%)
Jan 16, 2007	11.11	11.22	11.02	11.14	807,156	+0.06(+0.57%)
Jan 12, 2007	10.96	11.08	10.94	11.08	918,870	+0.16(+1.44%)
Jan 11, 2007	10.98	10.98	10.87	10.92	526,822	-0.05(-0.43%)
Jan 10, 2007	10.88	10.97	10.77	10.96	617,571	+0.03(+0.31%)
Jan 09, 2007	11.05	11.07	10.77	10.93	1,188,121	-0.14(-1.27%)
Jan 08, 2007	11.02	11.15	11.00	11.07	619,967	+0.05(+0.48%)
Jan 05, 2007	11.19	11.25	10.95	11.02	926,357	-0.25(-2.22%)
Jan 04, 2007	11.33	11.35	11.19	11.27	693,345	-0.05(-0.47%)

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.