Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	9.850	9.900	9.791	9.791	45,196	-0.11(-1.10%)
Mar 29, 2007	9.989	10.02	9.821	9.900	67,071	-0.02(-0.20%)
Mar 28, 2007	9.811	9.930	9.811	9.920	53,802	+0.05(+0.50%)
Mar 27, 2007	9.880	9.910	9.801	9.870	48,866	-0.05(-0.50%)
Mar 26, 2007	9.910	9.920	9.791	9.920	132,657	+0.05(+0.50%)
Mar 23, 2007	9.771	10.09	9.751	9.870	242,809	+0.12(+1.22%)
Mar 22, 2007	9.702	9.761	9.663	9.751	71,640	+0.05(+0.51%)
Mar 21, 2007	9.524	9.732	9.455	9.702	107,333	+0.18(+1.87%)
Mar 20, 2007	9.662	9.662	9.475	9.524	60,344	+0.00(+0.00%)
Mar 19, 2007	9.395	9.672	9.395	9.524	87,963	+0.21(+2.23%)
Mar 16, 2007	9.435	9.435	9.306	9.316	41,550	-0.13(-1.36%)
Mar 15, 2007	9.425	9.484	9.418	9.445	61,473	-0.03(-0.31%)
Mar 14, 2007	9.544	9.593	9.217	9.475	95,585	-0.12(-1.24%)
Mar 13, 2007	9.593	9.850	9.484	9.593	165,607	+0.00(+0.00%)
Mar 12, 2007	9.504	9.633	9.346	9.593	149,909	+0.25(+2.65%)
Mar 09, 2007	9.297	9.425	9.227	9.346	38,735	+0.08(+0.85%)
Mar 08, 2007	9.247	9.494	9.247	9.267	92,258	+0.12(+1.30%)
Mar 07, 2007	9.208	9.208	8.881	9.148	111,933	-0.07(-0.71%)
Mar 06, 2007	9.059	9.267	8.980	9.213	176,312	+0.29(+3.28%)
Mar 05, 2007	9.237	9.267	8.911	8.921	176,166	-0.64(-6.72%)
Mar 02, 2007	9.613	9.653	9.455	9.564	139,284	-0.06(-0.62%)
Mar 01, 2007	9.445	9.623	9.336	9.623	210,569	+0.12(+1.25%)
Feb 28, 2007	9.465	9.554	9.455	9.504	145,345	+0.03(+0.31%)
Feb 27, 2007	9.870	9.870	9.148	9.475	335,181	-0.60(-5.99%)
Feb 26, 2007	10.14	10.14	10.01	10.08	85,025	-0.08(-0.78%)
Feb 23, 2007	10.17	10.19	10.13	10.16	84,736	-0.02(-0.19%)
Feb 22, 2007	10.20	10.27	10.15	10.18	86,644	-0.02(-0.19%)
Feb 21, 2007	10.15	10.25	10.13	10.20	114,118	-0.02(-0.19%)
Feb 20, 2007	10.10	10.25	9.989	10.22	184,613	+0.31(+3.09%)
Feb 16, 2007	9.989	9.989	9.890	9.910	80,103	-0.09(-0.89%)
Feb 15, 2007	10.01	10.02	9.949	9.999	151,211	-0.10(-0.98%)
Feb 14, 2007	10.03	10.19	9.939	10.10	478,511	+0.44(+4.50%)
Feb 13, 2007	9.465	9.662	9.465	9.662	176,966	+0.37(+3.94%)
Feb 12, 2007	9.346	9.461	9.237	9.297	108,556	-0.08(-0.84%)
Feb 09, 2007	9.583	9.613	9.336	9.376	231,562	-0.34(-3.46%)
Feb 08, 2007	9.821	9.831	9.524	9.712	327,900	+0.10(+1.03%)
Feb 07, 2007	9.415	9.850	9.415	9.613	402,915	+0.43(+4.63%)
Feb 06, 2007	9.227	9.297	9.148	9.188	115,865	+0.01(+0.11%)
Feb 05, 2007	9.089	9.217	9.079	9.178	100,462	+0.09(+0.98%)
Feb 02, 2007	9.059	9.119	9.049	9.089	49,777	-0.03(-0.33%)
Feb 01, 2007	9.138	9.158	9.059	9.119	163,983	-0.02(-0.22%)
Jan 31, 2007	9.109	9.168	9.010	9.138	94,626	+0.09(+0.98%)
Jan 30, 2007	9.119	9.178	8.970	9.049	117,777	-0.16(-1.72%)
Jan 29, 2007	9.049	9.217	9.049	9.208	145,423	+0.17(+1.86%)
Jan 26, 2007	8.901	9.069	8.901	9.039	117,199	+0.14(+1.56%)
Jan 25, 2007	9.000	9.045	8.861	8.901	107,737	-0.17(-1.85%)
Jan 24, 2007	9.030	9.079	8.871	9.069	152,178	+0.10(+1.10%)
Jan 23, 2007	8.901	8.990	8.901	8.970	123,882	+0.05(+0.55%)
Jan 22, 2007	9.000	9.089	8.812	8.921	191,078	+0.05(+0.58%)
Jan 19, 2007	8.762	8.941	8.733	8.869	216,376	+0.27(+3.08%)
Jan 18, 2007	8.703	8.762	8.525	8.604	165,098	+0.09(+1.05%)
Jan 17, 2007	8.535	8.703	8.446	8.515	166,349	+0.03(+0.35%)
Jan 16, 2007	8.397	8.545	8.357	8.486	88,178	+0.09(+1.05%)
Jan 12, 2007	8.486	8.486	8.238	8.398	103,588	-0.09(-1.04%)
Jan 11, 2007	8.426	8.584	8.426	8.486	81,265	+0.03(+0.35%)
Jan 10, 2007	8.456	8.505	8.426	8.456	64,786	-0.06(-0.70%)
Jan 09, 2007	8.664	8.743	8.505	8.515	112,178	-0.26(-2.93%)
Jan 08, 2007	8.832	8.832	8.456	8.772	105,337	+0.13(+1.49%)
Jan 05, 2007	8.703	8.753	8.614	8.644	102,789	-0.14(-1.58%)
Jan 04, 2007	8.486	8.852	8.486	8.782	122,013	+0.24(+2.78%)

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.