Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	9.410	9.670	9.370	9.540	418,495	+0.11(+1.17%)
Mar 29, 2007	9.600	9.630	9.150	9.430	331,717	-0.06(-0.63%)
Mar 28, 2007	9.660	9.720	9.430	9.490	530,109	-0.19(-1.96%)
Mar 27, 2007	9.670	9.810	9.590	9.680	313,650	-0.04(-0.41%)
Mar 26, 2007	9.970	9.990	9.690	9.720	275,762	-0.27(-2.70%)
Mar 23, 2007	10.01	10.07	9.920	9.990	368,048	-0.02(-0.20%)
Mar 22, 2007	10.12	10.12	9.870	10.01	614,434	-0.10(-0.99%)
Mar 21, 2007	9.910	10.11	9.780	10.11	280,593	+0.25(+2.54%)
Mar 20, 2007	9.730	9.910	9.730	9.860	378,566	+0.15(+1.54%)
Mar 19, 2007	10.05	10.10	9.640	9.710	466,528	-0.24(-2.41%)
Mar 16, 2007	9.890	10.04	9.720	9.950	887,114	+0.05(+0.51%)
Mar 15, 2007	9.910	10.00	9.850	9.900	457,974	-0.05(-0.50%)
Mar 14, 2007	9.850	10.00	9.640	9.950	501,598	+0.12(+1.22%)
Mar 13, 2007	10.01	10.00	9.770	9.830	670,705	-0.18(-1.75%)
Mar 12, 2007	9.990	10.09	9.920	10.01	343,351	+0.12(+1.16%)
Mar 09, 2007	9.980	10.09	9.800	9.890	413,669	+0.03(+0.30%)
Mar 08, 2007	10.10	10.14	9.730	9.860	1,193,026	-0.17(-1.69%)
Mar 07, 2007	10.55	10.58	9.930	10.03	1,306,103	-0.55(-5.20%)
Mar 06, 2007	10.76	10.89	10.46	10.58	688,214	-0.10(-0.94%)
Mar 05, 2007	10.75	10.88	10.65	10.68	494,657	-0.15(-1.39%)
Mar 02, 2007	11.15	11.28	10.79	10.83	602,035	-0.40(-3.56%)
Mar 01, 2007	11.30	11.31	11.12	11.23	618,592	-0.11(-0.97%)
Feb 28, 2007	11.30	11.42	11.14	11.34	648,214	+0.00(+0.00%)
Feb 27, 2007	11.19	11.36	11.02	11.34	762,146	-0.07(-0.61%)
Feb 26, 2007	11.40	11.57	11.06	11.41	672,160	-0.02(-0.17%)
Feb 23, 2007	11.00	11.50	10.90	11.43	1,025,152	+0.39(+3.53%)
Feb 22, 2007	11.18	11.18	10.95	11.04	477,871	-0.08(-0.72%)
Feb 21, 2007	11.10	11.28	11.00	11.12	445,656	+0.03(+0.27%)
Feb 20, 2007	11.25	11.36	10.99	11.09	584,478	-0.16(-1.42%)
Feb 16, 2007	11.35	11.55	10.78	11.25	2,384,071	-0.43(-3.68%)
Feb 15, 2007	11.85	11.90	11.53	11.68	419,276	-0.08(-0.68%)
Feb 14, 2007	11.84	12.23	11.57	11.76	394,661	-0.05(-0.42%)
Feb 13, 2007	11.30	11.82	11.28	11.81	569,374	+0.46(+4.05%)
Feb 12, 2007	10.98	11.36	10.87	11.35	378,280	+0.34(+3.09%)
Feb 09, 2007	11.27	11.36	10.93	11.01	469,596	-0.21(-1.87%)
Feb 08, 2007	11.08	11.36	11.02	11.22	333,417	+0.13(+1.17%)
Feb 07, 2007	10.84	11.12	10.82	11.09	185,968	+0.24(+2.21%)
Feb 06, 2007	10.85	10.97	10.79	10.85	231,988	+0.02(+0.18%)
Feb 05, 2007	10.58	10.84	10.52	10.83	336,130	+0.21(+1.98%)
Feb 02, 2007	10.80	10.87	10.58	10.62	260,467	-0.12(-1.12%)
Feb 01, 2007	10.76	10.87	10.60	10.74	263,903	+0.03(+0.28%)
Jan 31, 2007	10.61	10.87	10.38	10.71	465,393	+0.04(+0.37%)
Jan 30, 2007	10.50	10.82	10.50	10.67	421,444	+0.21(+2.01%)
Jan 29, 2007	10.47	10.52	10.35	10.46	190,739	-0.06(-0.57%)
Jan 26, 2007	10.42	10.60	10.27	10.52	274,598	+0.10(+0.96%)
Jan 25, 2007	10.49	10.51	10.27	10.42	526,918	-0.01(-0.10%)
Jan 24, 2007	10.18	10.53	10.18	10.43	288,406	+0.25(+2.46%)
Jan 23, 2007	10.10	10.33	10.05	10.18	299,439	+0.09(+0.89%)
Jan 22, 2007	10.21	10.24	9.950	10.09	343,057	-0.17(-1.66%)
Jan 19, 2007	10.05	10.30	9.910	10.26	292,681	+0.18(+1.79%)
Jan 18, 2007	10.42	10.46	10.03	10.08	296,606	-0.30(-2.89%)
Jan 17, 2007	10.45	10.68	10.36	10.38	253,553	-0.13(-1.24%)
Jan 16, 2007	10.66	10.75	10.46	10.51	273,727	-0.22(-2.05%)
Jan 12, 2007	10.38	10.74	10.30	10.73	527,940	+0.30(+2.88%)
Jan 11, 2007	10.50	10.55	10.38	10.43	345,346	-0.08(-0.76%)
Jan 10, 2007	10.40	10.55	10.36	10.51	529,975	+0.10(+0.96%)
Jan 09, 2007	10.44	10.50	10.36	10.41	558,084	-0.10(-0.95%)
Jan 08, 2007	10.53	10.64	10.31	10.51	840,451	-0.43(-3.93%)
Jan 05, 2007	11.10	11.25	10.90	10.94	384,382	-0.35(-3.10%)
Jan 04, 2007	11.31	11.35	11.09	11.29	430,434	-0.01(-0.09%)

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.