Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.76	12.91	12.69	12.79	27,934,234	+0.04(+0.33%)
Mar 29, 2007	12.88	12.90	12.57	12.74	29,500,286	-0.03(-0.21%)
Mar 28, 2007	12.75	12.99	12.74	12.77	38,839,412	-0.08(-0.66%)
Mar 27, 2007	12.79	12.93	12.71	12.86	36,381,252	+0.04(+0.33%)
Mar 26, 2007	12.35	12.85	12.29	12.81	56,375,132	+0.54(+4.37%)
Mar 23, 2007	12.54	12.56	12.22	12.28	28,527,796	-0.20(-1.64%)
Mar 22, 2007	12.38	12.59	12.32	12.48	28,528,754	+0.08(+0.62%)
Mar 21, 2007	12.19	12.41	12.02	12.41	49,667,924	+0.25(+2.10%)
Mar 20, 2007	12.27	12.28	12.02	12.15	34,884,152	-0.08(-0.66%)
Mar 19, 2007	12.36	12.53	12.15	12.23	29,595,496	-0.01(-0.09%)
Mar 16, 2007	12.24	12.36	12.14	12.24	39,837,900	+0.00(+0.00%)
Mar 15, 2007	12.22	12.38	12.17	12.24	54,870,924	+0.23(+1.93%)
Mar 14, 2007	11.71	12.01	11.67	12.01	43,473,596	+0.28(+2.40%)
Mar 13, 2007	11.96	11.99	11.71	11.73	37,789,828	-0.23(-1.90%)
Mar 12, 2007	11.97	12.03	11.88	11.96	23,804,774	+0.07(+0.58%)
Mar 09, 2007	12.05	12.10	11.84	11.89	30,895,562	-0.08(-0.64%)
Mar 08, 2007	12.12	12.21	11.92	11.97	34,743,064	-0.00(-0.03%)
Mar 07, 2007	12.07	12.15	11.92	11.97	32,202,786	-0.12(-0.99%)
Mar 06, 2007	11.85	12.13	11.82	12.09	39,483,528	+0.38(+3.23%)
Mar 05, 2007	11.74	11.97	11.68	11.71	38,734,508	-0.18(-1.53%)
Mar 02, 2007	12.13	12.37	11.88	11.89	46,405,500	-0.42(-3.44%)
Mar 01, 2007	12.11	12.52	11.86	12.32	57,477,968	-0.05(-0.41%)
Feb 28, 2007	12.37	12.68	11.91	12.37	62,057,544	+0.02(+0.19%)
Feb 27, 2007	12.71	12.82	12.34	12.34	58,145,160	-0.55(-4.25%)
Feb 26, 2007	13.22	13.25	12.76	12.89	30,235,352	-0.22(-1.68%)
Feb 23, 2007	12.96	13.14	12.92	13.11	35,362,348	+0.12(+0.89%)
Feb 22, 2007	12.98	13.20	12.89	13.00	38,007,944	+0.07(+0.57%)
Feb 21, 2007	12.83	13.04	12.78	12.92	35,162,128	+0.02(+0.18%)
Feb 20, 2007	12.92	13.14	12.73	12.90	37,002,108	-0.07(-0.54%)
Feb 16, 2007	12.94	13.03	12.93	12.97	27,249,574	-0.02(-0.12%)
Feb 15, 2007	12.98	13.01	12.87	12.98	24,880,494	+0.07(+0.57%)
Feb 14, 2007	12.73	12.96	12.68	12.91	30,689,292	+0.23(+1.79%)
Feb 13, 2007	12.71	12.81	12.61	12.68	31,226,418	+0.03(+0.24%)
Feb 12, 2007	12.83	12.88	12.62	12.65	26,803,224	-0.27(-2.12%)
Feb 09, 2007	13.00	13.03	12.79	12.93	45,661,204	-0.03(-0.21%)
Feb 08, 2007	12.88	13.00	12.70	12.95	39,674,300	+0.08(+0.63%)
Feb 07, 2007	12.54	12.93	12.54	12.87	56,466,956	+0.20(+1.58%)
Feb 06, 2007	12.50	12.73	12.41	12.67	46,054,892	+0.23(+1.86%)
Feb 05, 2007	12.46	12.63	12.40	12.44	30,224,560	-0.06(-0.46%)
Feb 02, 2007	12.42	12.61	12.36	12.50	43,807,744	+0.10(+0.78%)
Feb 01, 2007	12.54	12.67	12.39	12.40	50,124,648	-0.09(-0.74%)
Jan 31, 2007	12.37	12.61	12.19	12.49	57,117,080	+0.12(+0.93%)
Jan 30, 2007	12.33	12.52	12.30	12.38	43,791,464	+0.03(+0.28%)
Jan 29, 2007	12.15	12.44	12.11	12.34	77,027,400	+0.13(+1.11%)
Jan 26, 2007	12.49	12.54	12.17	12.21	81,572,768	-0.31(-2.46%)
Jan 25, 2007	12.96	13.04	12.34	12.52	244,498,624	+0.94(+8.17%)
Jan 24, 2007	11.12	11.63	11.07	11.57	139,041,312	+0.53(+4.82%)
Jan 23, 2007	11.28	11.36	11.03	11.04	52,913,108	-0.27(-2.39%)
Jan 22, 2007	11.53	11.58	11.21	11.31	50,720,960	-0.13(-1.15%)
Jan 19, 2007	11.33	11.57	11.32	11.44	64,738,348	+0.06(+0.51%)
Jan 18, 2007	11.55	11.71	11.34	11.38	47,086,712	-0.17(-1.47%)
Jan 17, 2007	11.57	11.76	11.55	11.55	47,586,220	-0.03(-0.30%)
Jan 16, 2007	11.61	11.64	11.55	11.59	33,247,378	+0.02(+0.13%)
Jan 12, 2007	11.66	11.74	11.55	11.57	43,220,644	-0.09(-0.76%)
Jan 11, 2007	11.45	11.77	11.42	11.66	58,362,716	+0.36(+3.17%)
Jan 10, 2007	11.38	11.47	11.26	11.30	61,046,808	-0.17(-1.51%)
Jan 09, 2007	11.49	11.55	11.34	11.48	41,615,356	+0.02(+0.17%)
Jan 08, 2007	11.75	11.97	11.29	11.46	71,806,016	-0.42(-3.51%)
Jan 05, 2007	12.02	12.15	11.78	11.87	44,733,472	-0.31(-2.56%)
Jan 04, 2007	11.76	12.24	11.75	12.19	48,649,568	+0.55(+4.71%)

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.