Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.62	10.65	10.45	10.53	2,091,033	-0.05(-0.49%)
Mar 29, 2007	10.62	10.62	10.52	10.58	882,212	+0.03(+0.25%)
Mar 28, 2007	10.53	10.65	10.44	10.56	1,758,222	-0.00(-0.04%)
Mar 27, 2007	10.67	10.69	10.50	10.56	1,526,013	-0.16(-1.46%)
Mar 26, 2007	10.82	10.83	10.71	10.72	3,922,065	-0.12(-1.09%)
Mar 23, 2007	10.83	10.85	10.77	10.84	1,410,253	+0.00(+0.04%)
Mar 22, 2007	10.72	10.84	10.71	10.83	7,970,686	-0.00(-0.04%)
Mar 21, 2007	10.64	10.90	10.52	10.84	1,260,959	+0.20(+1.84%)
Mar 20, 2007	10.57	10.64	10.48	10.64	1,313,556	+0.05(+0.45%)
Mar 19, 2007	10.61	10.68	10.54	10.59	1,115,799	+0.01(+0.12%)
Mar 16, 2007	10.60	10.60	10.41	10.58	3,696,976	-0.02(-0.16%)
Mar 15, 2007	10.40	10.60	10.38	10.60	1,477,550	+0.20(+1.93%)
Mar 14, 2007	10.24	10.42	10.15	10.40	1,638,557	+0.12(+1.19%)
Mar 13, 2007	10.47	10.41	10.25	10.28	1,211,577	-0.19(-1.83%)
Mar 12, 2007	10.25	10.55	10.24	10.47	921,258	+0.16(+1.52%)
Mar 09, 2007	10.32	10.40	10.23	10.31	844,773	+0.06(+0.60%)
Mar 08, 2007	10.21	10.30	10.19	10.25	1,759,371	+0.10(+1.03%)
Mar 07, 2007	10.32	10.32	10.14	10.14	907,017	-0.17(-1.69%)
Mar 06, 2007	10.12	10.37	10.12	10.32	1,490,871	+0.25(+2.51%)
Mar 05, 2007	10.30	10.56	10.06	10.07	3,002,415	-0.32(-3.10%)
Mar 02, 2007	10.54	10.55	10.38	10.39	1,343,185	-0.20(-1.85%)
Mar 01, 2007	10.52	10.69	10.39	10.58	1,523,923	+0.06(+0.54%)
Feb 28, 2007	10.56	10.66	10.48	10.53	1,283,927	-0.03(-0.25%)
Feb 27, 2007	10.66	10.78	10.47	10.55	1,399,917	-0.26(-2.42%)
Feb 26, 2007	10.80	10.83	10.66	10.81	1,300,030	+0.03(+0.32%)
Feb 23, 2007	10.92	10.94	10.78	10.78	715,691	-0.18(-1.63%)
Feb 22, 2007	11.03	11.03	10.91	10.96	535,390	-0.07(-0.63%)
Feb 21, 2007	11.05	11.05	10.93	11.03	466,256	-0.02(-0.20%)
Feb 20, 2007	10.91	11.08	10.78	11.05	1,335,606	+0.09(+0.83%)
Feb 16, 2007	10.91	10.97	10.79	10.96	1,108,449	+0.04(+0.40%)
Feb 15, 2007	10.91	10.95	10.87	10.91	986,488	+0.03(+0.24%)
Feb 14, 2007	10.98	11.05	10.85	10.89	1,349,249	-0.10(-0.87%)
Feb 13, 2007	10.93	11.02	10.83	10.98	2,048,137	+0.08(+0.76%)
Feb 12, 2007	10.89	10.92	10.75	10.90	1,755,076	+0.07(+0.60%)
Feb 09, 2007	11.12	11.16	10.59	10.84	3,582,364	-0.30(-2.70%)
Feb 08, 2007	11.29	11.30	11.07	11.14	4,398,887	-0.15(-1.31%)
Feb 07, 2007	11.06	11.29	11.02	11.29	2,403,861	+0.22(+1.97%)
Feb 06, 2007	10.92	11.07	10.91	11.07	1,447,691	+0.14(+1.31%)
Feb 05, 2007	10.88	10.97	10.86	10.92	4,520,389	+0.17(+1.58%)
Feb 02, 2007	10.61	10.79	10.61	10.75	2,301,422	+0.19(+1.77%)
Feb 01, 2007	10.35	10.61	10.32	10.57	1,046,205	+0.23(+2.19%)
Jan 31, 2007	10.34	10.43	10.21	10.34	587,069	-0.03(-0.25%)
Jan 30, 2007	10.23	10.37	10.22	10.37	570,532	+0.14(+1.36%)
Jan 29, 2007	10.20	10.28	10.14	10.23	604,984	-0.05(-0.51%)
Jan 26, 2007	10.23	10.31	10.18	10.28	999,120	+0.05(+0.47%)
Jan 25, 2007	10.24	10.31	10.14	10.23	854,879	+0.01(+0.09%)
Jan 24, 2007	10.23	10.31	10.20	10.22	723,271	+0.00(+0.04%)
Jan 23, 2007	10.20	10.29	10.16	10.22	651,380	+0.02(+0.21%)
Jan 22, 2007	10.27	10.28	10.12	10.20	914,367	-0.10(-0.93%)
Jan 19, 2007	10.17	10.31	10.15	10.29	536,309	+0.13(+1.24%)
Jan 18, 2007	10.22	10.23	10.12	10.17	474,984	-0.05(-0.51%)
Jan 17, 2007	10.19	10.27	10.12	10.22	591,433	+0.03(+0.30%)
Jan 16, 2007	10.14	10.24	10.14	10.19	562,952	+0.06(+0.56%)
Jan 12, 2007	10.06	10.13	10.06	10.13	1,007,848	+0.07(+0.65%)
Jan 11, 2007	10.01	10.12	9.966	10.07	910,003	+0.06(+0.57%)
Jan 10, 2007	9.848	10.01	9.800	10.01	537,917	+0.11(+1.14%)
Jan 09, 2007	9.809	9.918	9.748	9.896	520,002	+0.09(+0.89%)
Jan 08, 2007	9.853	9.879	9.766	9.809	904,721	-0.06(-0.62%)
Jan 05, 2007	9.962	10.01	9.814	9.870	652,069	-0.13(-1.26%)
Jan 04, 2007	10.02	10.02	9.905	9.996	672,741	-0.02(-0.22%)

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.