Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.30	12.60	12.30	12.52	162,064	+0.43(+3.56%)
Mar 29, 2007	12.92	13.12	12.05	12.09	315,173	-0.69(-5.40%)
Mar 28, 2007	13.29	13.30	12.77	12.78	78,260	-0.56(-4.20%)
Mar 27, 2007	13.09	13.38	13.05	13.34	51,828	+0.26(+1.99%)
Mar 26, 2007	13.41	13.59	12.76	13.08	114,652	-0.13(-0.98%)
Mar 23, 2007	13.52	13.64	13.19	13.21	107,020	-0.23(-1.71%)
Mar 22, 2007	13.59	13.70	13.40	13.44	139,716	+0.12(+0.90%)
Mar 21, 2007	13.66	13.66	13.09	13.32	137,123	-0.01(-0.08%)
Mar 20, 2007	12.85	13.38	12.76	13.33	94,954	+0.56(+4.39%)
Mar 19, 2007	12.71	13.12	12.51	12.77	120,985	+0.29(+2.32%)
Mar 16, 2007	12.53	12.73	12.40	12.48	139,267	-0.02(-0.16%)
Mar 15, 2007	12.75	12.85	12.50	12.50	91,062	-0.11(-0.87%)
Mar 14, 2007	12.80	12.87	12.55	12.61	139,390	+0.07(+0.56%)
Mar 13, 2007	12.80	12.97	12.50	12.54	161,235	-0.26(-2.03%)
Mar 12, 2007	13.15	13.34	12.72	12.80	264,122	-0.34(-2.59%)
Mar 09, 2007	13.66	13.79	13.09	13.14	130,017	-0.56(-4.09%)
Mar 08, 2007	14.10	14.10	13.40	13.70	236,463	-0.37(-2.63%)
Mar 07, 2007	13.46	14.30	13.00	14.07	232,119	+0.06(+0.43%)
Mar 06, 2007	13.70	14.50	13.30	14.01	377,890	+1.17(+9.11%)
Mar 05, 2007	13.01	13.40	12.81	12.84	187,410	-0.22(-1.68%)
Mar 02, 2007	13.09	13.70	13.05	13.06	171,573	-0.04(-0.31%)
Mar 01, 2007	13.44	13.56	12.61	13.10	278,278	-0.71(-5.14%)
Feb 28, 2007	14.70	14.70	13.30	13.81	330,021	-0.92(-6.25%)
Feb 27, 2007	15.44	15.50	14.20	14.73	274,489	-1.02(-6.48%)
Feb 26, 2007	16.19	16.20	15.09	15.75	189,669	-0.43(-2.66%)
Feb 23, 2007	15.74	16.18	15.52	16.18	187,819	+0.68(+4.39%)
Feb 22, 2007	15.50	15.51	15.18	15.50	216,954	+0.12(+0.78%)
Feb 21, 2007	15.00	15.90	14.75	15.38	246,574	+0.46(+3.08%)
Feb 20, 2007	14.87	14.92	14.40	14.92	167,244	+0.52(+3.61%)
Feb 16, 2007	14.21	14.68	13.97	14.40	115,826	+0.24(+1.69%)
Feb 15, 2007	14.50	14.50	14.15	14.16	88,620	-0.14(-0.98%)
Feb 14, 2007	14.44	14.58	14.17	14.30	151,423	+0.10(+0.70%)
Feb 13, 2007	14.18	14.50	14.11	14.20	107,614	+0.14(+1.00%)
Feb 12, 2007	14.35	14.36	13.37	14.06	126,594	-0.08(-0.57%)
Feb 09, 2007	14.75	14.76	14.06	14.14	137,035	-0.55(-3.74%)
Feb 08, 2007	14.03	14.75	14.01	14.69	268,703	+0.71(+5.08%)
Feb 07, 2007	13.51	14.06	13.10	13.98	193,166	+0.45(+3.33%)
Feb 06, 2007	12.87	13.54	12.80	13.53	144,450	+0.77(+6.03%)
Feb 05, 2007	12.57	12.90	12.51	12.76	135,465	+0.39(+3.15%)
Feb 02, 2007	12.39	12.63	12.32	12.37	149,761	+0.07(+0.57%)
Feb 01, 2007	12.30	12.71	12.12	12.30	177,088	+0.08(+0.65%)
Jan 31, 2007	12.51	12.68	12.19	12.22	180,181	-0.34(-2.71%)
Jan 30, 2007	12.67	12.85	12.40	12.56	138,662	+0.38(+3.12%)
Jan 29, 2007	13.00	13.00	12.09	12.18	116,991	-0.17(-1.38%)
Jan 26, 2007	12.13	12.72	12.00	12.35	131,562	+0.31(+2.57%)
Jan 25, 2007	12.81	12.81	11.95	12.04	236,959	-0.46(-3.68%)
Jan 24, 2007	12.74	12.91	12.48	12.50	244,397	-0.05(-0.40%)
Jan 23, 2007	11.82	12.95	11.66	12.55	516,890	+1.22(+10.77%)
Jan 22, 2007	10.51	11.50	10.51	11.33	243,250	+0.83(+7.90%)
Jan 19, 2007	10.74	10.75	10.31	10.50	280,873	-0.29(-2.69%)
Jan 18, 2007	11.00	11.04	10.67	10.79	293,699	-0.27(-2.44%)
Jan 17, 2007	10.70	11.30	10.63	11.06	320,162	+0.27(+2.50%)
Jan 16, 2007	11.00	11.21	10.57	10.79	307,413	-0.12(-1.10%)
Jan 12, 2007	11.04	11.08	10.40	10.91	836,127	-0.13(-1.18%)
Jan 11, 2007	11.28	11.67	11.00	11.04	346,122	-0.25(-2.21%)
Jan 10, 2007	12.85	12.92	11.25	11.29	448,696	-1.60(-12.41%)
Jan 09, 2007	13.84	13.93	12.87	12.89	188,088	-0.97(-7.00%)
Jan 08, 2007	13.98	13.98	13.53	13.86	143,132	-0.06(-0.43%)
Jan 05, 2007	13.96	14.24	13.74	13.92	157,010	-0.09(-0.64%)
Jan 04, 2007	14.26	14.37	13.95	14.01	205,177	-0.05(-0.36%)

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.