Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.79	12.05	11.74	12.04	3,918,256	+0.30(+2.55%)
Mar 29, 2007	12.16	12.21	11.34	11.74	4,690,761	-0.32(-2.64%)
Mar 28, 2007	12.19	12.26	12.02	12.05	3,559,759	-0.16(-1.34%)
Mar 27, 2007	12.53	12.54	12.21	12.22	2,779,403	-0.30(-2.39%)
Mar 26, 2007	12.38	12.55	12.20	12.52	2,724,375	+0.13(+1.01%)
Mar 23, 2007	12.21	12.43	12.12	12.39	2,558,486	+0.14(+1.10%)
Mar 22, 2007	12.20	12.32	11.93	12.26	4,072,888	+0.09(+0.71%)
Mar 21, 2007	11.66	12.20	11.61	12.17	4,274,734	+0.53(+4.56%)
Mar 20, 2007	11.41	11.67	11.31	11.64	3,247,625	+0.16(+1.43%)
Mar 19, 2007	11.39	11.51	11.29	11.48	2,297,908	+0.16(+1.45%)
Mar 16, 2007	11.42	11.57	11.23	11.31	2,321,467	-0.12(-1.01%)
Mar 15, 2007	11.26	11.44	11.26	11.43	1,925,429	+0.14(+1.20%)
Mar 14, 2007	11.09	11.36	10.94	11.29	2,558,036	+0.15(+1.39%)
Mar 13, 2007	11.59	11.66	11.13	11.14	2,891,479	-0.45(-3.91%)
Mar 12, 2007	11.57	11.77	11.46	11.59	2,834,088	+0.02(+0.17%)
Mar 09, 2007	11.61	11.72	11.35	11.57	2,229,875	+0.03(+0.25%)
Mar 08, 2007	11.39	11.70	11.28	11.54	3,273,270	+0.33(+2.92%)
Mar 07, 2007	11.33	11.42	11.17	11.22	2,943,504	-0.13(-1.19%)
Mar 06, 2007	11.14	11.50	11.04	11.35	3,578,129	+0.63(+5.84%)
Mar 05, 2007	10.73	11.15	10.69	10.72	4,312,557	-0.19(-1.77%)
Mar 02, 2007	11.30	11.41	10.91	10.92	3,181,676	-0.46(-4.07%)
Mar 01, 2007	10.90	11.59	10.71	11.38	5,010,668	+0.26(+2.34%)
Feb 28, 2007	10.78	11.18	10.42	11.12	3,138,703	+0.43(+4.06%)
Feb 27, 2007	11.13	11.19	10.69	10.69	3,697,260	-0.92(-7.90%)
Feb 26, 2007	11.69	11.72	11.53	11.60	2,775,189	-0.02(-0.17%)
Feb 23, 2007	11.67	11.71	11.53	11.62	2,960,591	-0.02(-0.17%)
Feb 22, 2007	11.57	11.72	11.40	11.64	2,461,065	+0.08(+0.67%)
Feb 21, 2007	11.50	11.57	11.31	11.56	1,621,621	-0.01(-0.08%)
Feb 20, 2007	11.33	11.57	11.18	11.57	2,555,084	+0.17(+1.52%)
Feb 16, 2007	11.42	11.42	11.23	11.40	1,764,442	-0.02(-0.17%)
Feb 15, 2007	11.29	11.51	11.28	11.42	2,578,226	+0.08(+0.68%)
Feb 14, 2007	11.00	11.55	10.92	11.34	4,747,243	+0.39(+3.52%)
Feb 13, 2007	10.68	11.01	10.63	10.96	2,377,796	+0.35(+3.27%)
Feb 12, 2007	10.81	10.89	10.59	10.61	4,917,853	-0.16(-1.52%)
Feb 09, 2007	10.83	11.09	10.55	10.77	3,957,573	-0.06(-0.53%)
Feb 08, 2007	11.35	11.38	10.32	10.83	9,140,140	-0.70(-6.10%)
Feb 07, 2007	11.04	11.61	10.99	11.53	6,831,512	+0.61(+5.56%)
Feb 06, 2007	11.23	11.23	10.66	10.93	4,413,511	-0.11(-0.96%)
Feb 05, 2007	10.62	11.17	10.61	11.03	4,466,306	+0.38(+3.53%)
Feb 02, 2007	10.44	10.78	10.25	10.66	3,323,782	+0.21(+2.03%)
Feb 01, 2007	10.22	10.49	10.21	10.44	2,055,829	+0.29(+2.85%)
Jan 31, 2007	10.15	10.24	10.01	10.15	2,724,472	-0.05(-0.47%)
Jan 30, 2007	10.15	10.27	10.08	10.20	1,472,002	+0.05(+0.47%)
Jan 29, 2007	10.15	10.25	10.03	10.15	2,982,052	-0.03(-0.28%)
Jan 26, 2007	10.08	10.32	9.904	10.18	2,439,542	+0.12(+1.15%)
Jan 25, 2007	10.22	10.52	9.933	10.07	2,654,055	-0.10(-0.95%)
Jan 24, 2007	9.885	10.26	9.856	10.16	2,639,880	+0.32(+3.23%)
Jan 23, 2007	9.875	10.11	9.740	9.846	1,728,627	-0.06(-0.58%)
Jan 22, 2007	9.991	10.11	9.788	9.904	2,282,120	-0.02(-0.19%)
Jan 19, 2007	9.943	10.13	9.769	9.923	2,516,366	-0.05(-0.48%)
Jan 18, 2007	10.38	10.38	9.817	9.972	4,308,671	-0.43(-4.17%)
Jan 17, 2007	10.72	10.77	10.39	10.41	3,479,539	-0.39(-3.58%)
Jan 16, 2007	10.87	10.99	10.70	10.79	2,672,259	-0.09(-0.80%)
Jan 12, 2007	10.90	10.97	10.70	10.88	3,637,999	-0.02(-0.18%)
Jan 11, 2007	10.32	11.57	10.15	10.90	12,307,834	+0.68(+6.60%)
Jan 10, 2007	9.981	10.22	9.885	10.22	3,059,288	+0.17(+1.73%)
Jan 09, 2007	9.837	10.13	9.731	10.05	3,031,581	+0.19(+1.96%)
Jan 08, 2007	9.480	9.923	9.403	9.856	3,477,877	+0.40(+4.18%)
Jan 05, 2007	9.576	9.596	9.248	9.461	3,167,179	-0.16(-1.70%)
Jan 04, 2007	9.547	9.673	9.374	9.624	2,303,616	+0.09(+0.91%)

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.