Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.03	12.09	11.89	12.04	589,931	+0.01(+0.06%)
Mar 29, 2007	12.14	12.14	11.92	12.03	261,344	-0.03(-0.26%)
Mar 28, 2007	12.12	12.15	12.06	12.06	415,103	-0.11(-0.93%)
Mar 27, 2007	12.20	12.22	12.16	12.17	364,000	-0.08(-0.69%)
Mar 26, 2007	12.19	12.26	12.08	12.26	234,896	+0.06(+0.51%)
Mar 23, 2007	12.23	12.26	12.19	12.20	152,862	-0.04(-0.36%)
Mar 22, 2007	12.25	12.25	12.17	12.24	179,310	-0.05(-0.42%)
Mar 21, 2007	12.11	12.30	12.05	12.29	374,758	+0.21(+1.70%)
Mar 20, 2007	12.00	12.10	12.00	12.09	434,827	+0.08(+0.71%)
Mar 19, 2007	12.00	12.04	11.95	12.00	198,586	+0.09(+0.75%)
Mar 16, 2007	11.92	11.97	11.87	11.91	351,448	-0.02(-0.19%)
Mar 15, 2007	11.93	11.95	11.87	11.93	397,620	-0.02(-0.13%)
Mar 14, 2007	11.83	11.95	11.72	11.95	420,931	+0.18(+1.52%)
Mar 13, 2007	12.01	12.01	11.77	11.77	283,758	-0.24(-2.02%)
Mar 12, 2007	11.94	12.04	11.93	12.01	144,793	+0.10(+0.82%)
Mar 09, 2007	12.02	12.02	11.85	11.92	459,482	-0.01(-0.11%)
Mar 08, 2007	12.01	12.01	11.89	11.93	740,551	+0.07(+0.56%)
Mar 07, 2007	11.91	11.95	11.86	11.86	286,448	-0.06(-0.54%)
Mar 06, 2007	11.89	11.94	11.83	11.93	3,142,414	+0.25(+2.12%)
Mar 05, 2007	11.73	11.88	11.67	11.68	979,034	-0.09(-0.78%)
Mar 02, 2007	11.91	11.94	11.77	11.77	1,067,793	-0.18(-1.47%)
Mar 01, 2007	11.77	12.05	11.72	11.95	1,065,363	-0.06(-0.48%)
Feb 28, 2007	11.98	12.10	11.89	12.01	1,040,896	+0.11(+0.90%)
Feb 27, 2007	12.18	12.30	11.85	11.90	2,912,896	-0.56(-4.48%)
Feb 26, 2007	12.55	12.55	12.40	12.46	1,244,068	-0.05(-0.43%)
Feb 23, 2007	12.51	12.55	12.47	12.51	429,448	-0.03(-0.21%)
Feb 22, 2007	12.55	12.59	12.47	12.54	561,689	+0.06(+0.48%)
Feb 21, 2007	12.42	12.49	12.42	12.48	318,724	-0.03(-0.25%)
Feb 20, 2007	12.41	12.51	12.35	12.51	463,069	+0.07(+0.54%)
Feb 16, 2007	12.42	12.45	12.39	12.44	254,172	-0.04(-0.29%)
Feb 15, 2007	12.44	12.50	12.42	12.48	1,067,344	+0.04(+0.34%)
Feb 14, 2007	12.29	12.46	12.29	12.43	501,486	+0.16(+1.33%)
Feb 13, 2007	12.26	12.30	12.21	12.27	300,537	+0.06(+0.46%)
Feb 12, 2007	12.24	12.27	12.20	12.22	323,552	-0.06(-0.45%)
Feb 09, 2007	12.48	12.48	12.24	12.27	396,275	-0.17(-1.40%)
Feb 08, 2007	12.40	12.46	12.38	12.45	370,275	+0.01(+0.05%)
Feb 07, 2007	12.44	12.48	12.37	12.44	371,620	+0.11(+0.91%)
Feb 06, 2007	12.36	12.38	12.24	12.33	511,931	-0.04(-0.31%)
Feb 05, 2007	12.35	12.40	12.32	12.37	457,241	+0.02(+0.18%)
Feb 02, 2007	12.34	12.39	12.31	12.34	396,724	+0.01(+0.11%)
Feb 01, 2007	12.39	12.43	12.27	12.33	358,172	-0.01(-0.11%)
Jan 31, 2007	12.27	12.41	12.21	12.34	363,551	+0.05(+0.38%)
Jan 30, 2007	12.28	12.32	12.23	12.30	296,758	+0.05(+0.44%)
Jan 29, 2007	12.25	12.32	12.20	12.24	231,310	+0.03(+0.24%)
Jan 26, 2007	12.27	12.29	12.15	12.21	477,413	+0.01(+0.07%)
Jan 25, 2007	12.38	12.43	12.20	12.20	550,482	-0.13(-1.03%)
Jan 24, 2007	12.24	12.35	12.20	12.33	320,965	+0.20(+1.67%)
Jan 23, 2007	12.12	12.21	12.09	12.13	894,758	+0.00(+0.02%)
Jan 22, 2007	12.24	12.24	12.07	12.13	584,551	-0.12(-0.97%)
Jan 19, 2007	12.19	12.27	12.15	12.24	715,896	+0.04(+0.37%)
Jan 18, 2007	12.40	12.41	12.20	12.20	1,196,000	-0.29(-2.30%)
Jan 17, 2007	12.58	12.63	12.45	12.49	540,172	-0.15(-1.20%)
Jan 16, 2007	12.68	12.68	12.62	12.64	1,198,241	-0.05(-0.39%)
Jan 12, 2007	12.62	12.70	12.57	12.69	3,832,310	+0.05(+0.41%)
Jan 11, 2007	12.54	12.66	12.54	12.64	3,265,689	+0.11(+0.89%)
Jan 10, 2007	12.39	12.54	12.33	12.53	1,270,862	+0.11(+0.90%)
Jan 09, 2007	12.40	12.46	12.32	12.41	868,310	+0.07(+0.60%)
Jan 08, 2007	12.35	12.42	12.29	12.34	382,379	+0.04(+0.36%)
Jan 05, 2007	12.30	12.32	12.20	12.30	303,931	-0.10(-0.81%)
Jan 04, 2007	12.20	12.42	12.15	12.40	339,793	+0.20(+1.65%)

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.