Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.61	11.85	11.55	11.75	257,426	+0.18(+1.59%)
Mar 29, 2007	11.76	11.76	11.52	11.56	204,671	-0.06(-0.53%)
Mar 28, 2007	11.38	11.71	11.38	11.63	273,057	-0.05(-0.42%)
Mar 27, 2007	11.82	11.95	11.61	11.68	310,996	+0.01(+0.05%)
Mar 26, 2007	11.67	11.75	11.50	11.67	472,681	+0.15(+1.33%)
Mar 23, 2007	10.07	11.62	10.07	11.52	338,187	+0.52(+4.75%)
Mar 22, 2007	10.64	11.01	10.62	10.99	232,351	+0.41(+3.83%)
Mar 21, 2007	10.45	10.64	10.42	10.59	185,132	+0.14(+1.35%)
Mar 20, 2007	10.35	10.52	10.34	10.45	469,913	+0.04(+0.35%)
Mar 19, 2007	10.41	10.55	10.37	10.41	156,312	-0.01(-0.06%)
Mar 16, 2007	10.44	10.49	10.28	10.42	65,944	-0.09(-0.82%)
Mar 15, 2007	10.35	10.81	10.31	10.50	239,190	+0.18(+1.73%)
Mar 14, 2007	10.36	10.43	10.24	10.32	330,046	-0.04(-0.36%)
Mar 13, 2007	10.58	10.62	10.29	10.36	305,459	-0.22(-2.09%)
Mar 12, 2007	10.56	10.66	10.48	10.58	132,376	+0.11(+1.06%)
Mar 09, 2007	10.53	10.59	10.31	10.47	268,661	-0.06(-0.58%)
Mar 08, 2007	10.49	10.65	10.43	10.53	204,345	+0.14(+1.36%)
Mar 07, 2007	10.13	10.45	10.11	10.39	165,104	+0.28(+2.73%)
Mar 06, 2007	9.826	10.35	9.820	10.12	237,236	+0.44(+4.57%)
Mar 05, 2007	9.476	9.765	9.163	9.673	368,147	-0.41(-4.08%)
Mar 02, 2007	10.33	10.38	10.03	10.08	172,269	-0.25(-2.38%)
Mar 01, 2007	10.75	10.75	10.21	10.33	448,257	-0.51(-4.70%)
Feb 28, 2007	10.69	10.84	10.29	10.84	523,320	+0.39(+3.76%)
Feb 27, 2007	10.93	10.93	10.16	10.45	633,715	-0.74(-6.64%)
Feb 26, 2007	10.66	11.26	10.61	11.19	246,191	-0.20(-1.73%)
Feb 23, 2007	11.43	11.62	11.36	11.39	126,840	-0.07(-0.64%)
Feb 22, 2007	11.55	11.61	11.31	11.46	93,950	+0.07(+0.59%)
Feb 21, 2007	11.39	11.52	11.31	11.39	256,123	-0.23(-1.96%)
Feb 20, 2007	11.61	11.73	11.50	11.62	136,935	+0.10(+0.91%)
Feb 16, 2007	11.58	11.61	11.28	11.52	82,878	+0.03(+0.27%)
Feb 15, 2007	11.36	11.58	11.31	11.48	89,391	+0.05(+0.43%)
Feb 14, 2007	11.55	11.67	11.37	11.44	124,561	-0.13(-1.12%)
Feb 13, 2007	11.36	11.64	11.33	11.56	218,674	-0.01(-0.11%)
Feb 12, 2007	11.48	11.60	11.39	11.58	224,166	+0.10(+0.91%)
Feb 09, 2007	11.52	11.91	11.36	11.47	175,037	-0.14(-1.16%)
Feb 08, 2007	11.57	11.71	11.28	11.61	175,037	+0.03(+0.27%)
Feb 07, 2007	11.39	11.68	11.36	11.58	167,547	+0.14(+1.18%)
Feb 06, 2007	11.42	11.69	11.33	11.44	136,773	+0.15(+1.36%)
Feb 05, 2007	12.12	12.12	10.93	11.29	178,944	+0.21(+1.88%)
Feb 02, 2007	11.05	11.23	11.01	11.08	114,140	-0.04(-0.33%)
Feb 01, 2007	10.93	11.24	10.91	11.12	175,851	+0.14(+1.29%)
Jan 31, 2007	11.39	11.39	10.66	10.97	208,253	-0.15(-1.38%)
Jan 30, 2007	10.83	11.27	10.77	11.13	286,083	+0.04(+0.33%)
Jan 29, 2007	10.56	11.10	10.56	11.09	314,903	+0.45(+4.21%)
Jan 26, 2007	10.42	10.68	10.34	10.64	270,126	+0.26(+2.48%)
Jan 25, 2007	10.23	10.50	10.23	10.39	179,596	+0.07(+0.71%)
Jan 24, 2007	9.851	10.41	9.851	10.31	356,261	+0.45(+4.61%)
Jan 23, 2007	9.642	9.968	9.212	9.857	264,265	+0.13(+1.33%)
Jan 22, 2007	9.876	10.05	9.698	9.728	239,352	-0.10(-1.00%)
Jan 19, 2007	9.980	10.20	9.704	9.826	502,478	-0.12(-1.23%)
Jan 18, 2007	9.765	10.35	9.765	9.949	346,817	+0.09(+0.93%)
Jan 17, 2007	9.955	10.07	9.802	9.857	366,356	-0.21(-2.13%)
Jan 16, 2007	9.919	10.37	9.735	10.07	639,902	+0.14(+1.42%)
Jan 12, 2007	10.13	10.26	9.826	9.931	394,850	-0.20(-2.00%)
Jan 11, 2007	10.03	10.29	10.03	10.13	174,385	+0.00(+0.00%)
Jan 10, 2007	10.16	10.28	10.11	10.13	557,838	-0.18(-1.79%)
Jan 09, 2007	10.44	10.51	10.26	10.32	324,347	-0.11(-1.06%)
Jan 08, 2007	10.44	10.50	10.23	10.43	95,089	-0.12(-1.11%)
Jan 05, 2007	10.72	10.72	10.43	10.55	327,767	-0.06(-0.52%)
Jan 04, 2007	10.66	10.72	10.44	10.60	209,881	-0.05(-0.46%)

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.