Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.70	12.73	12.64	12.70	582,938	+0.01(+0.11%)
Mar 29, 2007	12.69	12.71	12.62	12.69	542,500	-0.01(-0.09%)
Mar 28, 2007	12.72	12.73	12.65	12.70	885,961	-0.04(-0.28%)
Mar 27, 2007	12.77	12.78	12.71	12.74	217,945	-0.09(-0.70%)
Mar 26, 2007	12.94	12.94	12.73	12.83	438,516	+0.03(+0.24%)
Mar 23, 2007	12.83	12.83	12.77	12.80	4,123,632	-0.09(-0.68%)
Mar 22, 2007	12.88	12.91	12.86	12.88	160,176	+0.02(+0.12%)
Mar 21, 2007	12.72	12.88	12.67	12.87	923,773	+0.15(+1.21%)
Mar 20, 2007	12.66	12.73	12.64	12.71	253,656	+0.06(+0.45%)
Mar 19, 2007	12.56	12.66	12.55	12.66	1,073,971	+0.13(+1.07%)
Mar 16, 2007	12.54	12.60	12.51	12.52	336,633	-0.04(-0.30%)
Mar 15, 2007	12.53	12.56	12.49	12.56	210,067	+0.02(+0.14%)
Mar 14, 2007	12.52	12.54	12.41	12.54	1,095,503	+0.05(+0.38%)
Mar 13, 2007	12.68	12.68	12.50	12.50	860,227	-0.18(-1.44%)
Mar 12, 2007	12.63	12.70	12.62	12.68	560,356	+0.00(+0.03%)
Mar 09, 2007	12.71	12.72	12.63	12.68	484,731	+0.04(+0.32%)
Mar 08, 2007	12.68	12.70	12.63	12.64	356,590	+0.04(+0.32%)
Mar 07, 2007	12.60	12.66	12.59	12.60	248,930	-0.03(-0.22%)
Mar 06, 2007	12.55	12.64	12.51	12.62	821,890	+0.14(+1.14%)
Mar 05, 2007	12.50	12.61	12.48	12.48	804,034	-0.07(-0.58%)
Mar 02, 2007	12.63	12.70	12.55	12.55	399,128	-0.13(-0.99%)
Mar 01, 2007	12.54	12.73	12.51	12.68	1,154,254	-0.07(-0.55%)
Feb 28, 2007	12.71	12.82	12.66	12.75	2,029,255	+0.05(+0.37%)
Feb 27, 2007	12.93	12.96	12.60	12.70	1,463,122	-0.35(-2.67%)
Feb 26, 2007	13.05	13.07	13.02	13.05	835,450	+0.03(+0.25%)
Feb 23, 2007	13.03	13.03	12.97	13.02	736,287	-0.03(-0.23%)
Feb 22, 2007	13.08	13.09	13.03	13.05	1,749,865	-0.05(-0.36%)
Feb 21, 2007	13.09	13.12	13.07	13.10	257,858	-0.04(-0.33%)
Feb 20, 2007	13.12	13.15	13.09	13.14	450,595	+0.02(+0.19%)
Feb 16, 2007	13.12	13.13	13.09	13.12	690,072	-0.04(-0.32%)
Feb 15, 2007	13.10	13.17	13.10	13.16	755,193	+0.05(+0.35%)
Feb 14, 2007	13.08	13.12	13.06	13.11	798,347	+0.06(+0.50%)
Feb 13, 2007	13.02	13.05	13.01	13.05	187,222	+0.04(+0.32%)
Feb 12, 2007	13.04	13.05	12.99	13.01	207,825	-0.04(-0.34%)
Feb 09, 2007	13.13	13.13	13.02	13.05	234,225	-0.06(-0.44%)
Feb 08, 2007	13.10	13.12	13.08	13.11	822,415	+0.01(+0.04%)
Feb 07, 2007	13.10	13.11	13.05	13.10	786,704	+0.02(+0.12%)
Feb 06, 2007	13.12	13.12	13.04	13.09	235,276	-0.03(-0.23%)
Feb 05, 2007	13.10	13.13	13.05	13.12	166,478	-0.00(-0.01%)
Feb 02, 2007	13.12	13.17	13.09	13.12	343,986	-0.01(-0.09%)
Feb 01, 2007	13.04	13.13	13.04	13.13	732,086	+0.10(+0.80%)
Jan 31, 2007	12.95	13.04	12.92	13.02	1,554,502	+0.04(+0.32%)
Jan 30, 2007	12.93	12.98	12.91	12.98	1,634,327	+0.07(+0.56%)
Jan 29, 2007	12.89	12.93	12.88	12.91	639,131	+0.02(+0.13%)
Jan 26, 2007	12.95	12.95	12.85	12.89	223,722	-0.05(-0.38%)
Jan 25, 2007	13.01	13.01	12.94	12.94	254,707	-0.11(-0.86%)
Jan 24, 2007	12.95	13.05	12.91	13.05	1,736,210	+0.10(+0.78%)
Jan 23, 2007	13.00	13.00	12.92	12.95	946,880	-0.06(-0.44%)
Jan 22, 2007	13.11	13.13	13.00	13.01	1,313,974	-0.10(-0.73%)
Jan 19, 2007	13.11	13.14	13.07	13.11	854,451	+0.01(+0.04%)
Jan 18, 2007	13.06	13.11	13.03	13.10	612,347	+0.04(+0.31%)
Jan 17, 2007	12.99	13.10	12.97	13.06	700,051	+0.09(+0.69%)
Jan 16, 2007	12.95	13.01	12.95	12.97	539,349	+0.02(+0.13%)
Jan 12, 2007	12.87	12.97	12.87	12.95	361,841	+0.06(+0.50%)
Jan 11, 2007	12.80	12.90	12.75	12.89	559,830	+0.14(+1.09%)
Jan 10, 2007	12.71	12.77	12.66	12.75	395,977	+0.01(+0.11%)
Jan 09, 2007	12.78	12.79	12.70	12.74	972,089	-0.02(-0.12%)
Jan 08, 2007	12.71	12.75	12.65	12.75	492,609	+0.04(+0.30%)
Jan 05, 2007	12.77	12.78	12.69	12.71	819,789	-0.08(-0.60%)
Jan 04, 2007	12.65	12.82	12.65	12.79	763,071	+0.14(+1.07%)

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.