Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.67	13.88	12.86	12.86	228,711	-0.90(-6.52%)
Mar 29, 2007	13.45	13.80	13.45	13.76	280,082	+0.47(+3.51%)
Mar 28, 2007	13.02	13.39	12.95	13.29	185,438	+0.32(+2.50%)
Mar 27, 2007	12.94	13.05	12.57	12.97	181,456	+0.05(+0.35%)
Mar 26, 2007	12.59	12.96	12.59	12.92	182,518	+0.32(+2.57%)
Mar 23, 2007	12.94	12.96	12.48	12.60	111,634	-0.32(-2.51%)
Mar 22, 2007	12.75	12.94	12.66	12.92	129,820	+0.20(+1.60%)
Mar 21, 2007	12.66	12.81	12.59	12.72	128,360	+0.12(+0.96%)
Mar 20, 2007	12.44	12.93	12.44	12.60	149,200	+0.23(+1.89%)
Mar 19, 2007	12.35	12.63	12.32	12.36	181,589	+0.06(+0.49%)
Mar 16, 2007	12.03	12.39	11.99	12.30	123,050	+0.26(+2.19%)
Mar 15, 2007	11.86	12.06	11.86	12.04	103,670	+0.22(+1.85%)
Mar 14, 2007	11.59	11.93	11.59	11.82	113,360	+0.14(+1.23%)
Mar 13, 2007	11.82	11.94	11.52	11.68	218,889	-0.14(-1.21%)
Mar 12, 2007	11.99	12.02	11.71	11.82	443,220	+0.02(+0.13%)
Mar 09, 2007	11.52	12.02	11.43	11.80	88,803	+0.29(+2.49%)
Mar 08, 2007	11.65	11.66	11.47	11.52	72,874	-0.06(-0.52%)
Mar 07, 2007	11.60	11.70	11.46	11.58	70,883	+0.02(+0.20%)
Mar 06, 2007	11.44	11.61	11.33	11.56	162,341	+0.19(+1.66%)
Mar 05, 2007	11.59	11.66	11.32	11.37	99,555	-0.17(-1.50%)
Mar 02, 2007	11.50	11.74	11.44	11.54	109,510	+0.02(+0.13%)
Mar 01, 2007	11.36	11.69	10.91	11.53	133,908	-0.06(-0.52%)
Feb 28, 2007	11.60	11.68	11.50	11.59	111,634	-0.04(-0.32%)
Feb 27, 2007	11.90	11.90	11.50	11.62	132,873	-0.29(-2.40%)
Feb 26, 2007	11.91	11.96	11.59	11.91	101,811	-0.05(-0.38%)
Feb 23, 2007	12.02	12.05	11.90	11.96	60,529	-0.02(-0.19%)
Feb 22, 2007	11.99	12.08	11.96	11.98	222,738	-0.01(-0.13%)
Feb 21, 2007	11.93	12.05	11.93	11.99	241,189	+0.04(+0.31%)
Feb 20, 2007	11.87	12.03	11.84	11.96	315,391	+0.11(+0.95%)
Feb 16, 2007	11.87	11.93	11.79	11.84	174,155	+0.01(+0.06%)
Feb 15, 2007	11.86	11.93	11.61	11.84	219,951	+0.02(+0.19%)
Feb 14, 2007	11.89	11.90	11.71	11.81	103,446	-0.07(-0.57%)
Feb 13, 2007	11.88	11.94	11.63	11.88	118,006	+0.01(+0.06%)
Feb 12, 2007	11.89	11.96	11.79	11.87	93,827	+0.02(+0.19%)
Feb 09, 2007	11.89	11.98	11.53	11.85	194,863	-0.04(-0.32%)
Feb 08, 2007	11.98	11.98	11.86	11.89	121,590	-0.11(-0.88%)
Feb 07, 2007	11.93	12.05	11.90	11.99	187,960	+0.06(+0.50%)
Feb 06, 2007	11.90	11.96	11.87	11.93	212,783	+0.03(+0.25%)
Feb 05, 2007	11.87	11.90	11.83	11.90	180,128	+0.17(+1.48%)
Feb 02, 2007	11.78	11.86	11.70	11.73	83,095	-0.05(-0.45%)
Feb 01, 2007	11.89	11.90	11.75	11.78	130,483	-0.14(-1.14%)
Jan 31, 2007	11.90	11.93	11.53	11.92	131,280	+0.02(+0.19%)
Jan 30, 2007	11.87	11.96	11.84	11.90	80,042	+0.04(+0.32%)
Jan 29, 2007	11.88	11.93	11.84	11.86	176,412	-0.04(-0.32%)
Jan 26, 2007	11.80	11.90	11.71	11.90	67,033	+0.16(+1.35%)
Jan 25, 2007	11.80	11.96	11.69	11.74	128,891	-0.06(-0.51%)
Jan 24, 2007	11.54	11.83	11.47	11.80	108,183	+0.27(+2.35%)
Jan 23, 2007	11.54	11.58	11.28	11.53	96,635	-0.05(-0.46%)
Jan 22, 2007	11.53	11.58	11.19	11.58	82,962	+0.03(+0.26%)
Jan 19, 2007	11.54	11.55	11.41	11.55	118,537	+0.02(+0.13%)
Jan 18, 2007	11.45	11.53	11.41	11.53	142,165	+0.08(+0.72%)
Jan 17, 2007	11.47	11.47	11.26	11.45	98,360	-0.04(-0.33%)
Jan 16, 2007	11.33	11.49	11.26	11.49	193,801	+0.16(+1.40%)
Jan 12, 2007	11.29	11.37	11.20	11.33	127,563	+0.08(+0.74%)
Jan 11, 2007	11.34	11.38	11.15	11.25	126,899	-0.08(-0.73%)
Jan 10, 2007	11.29	11.35	11.25	11.33	148,934	+0.04(+0.33%)
Jan 09, 2007	11.27	11.34	11.07	11.29	111,369	+0.02(+0.20%)
Jan 08, 2007	11.11	11.33	11.10	11.27	114,422	+0.23(+2.05%)
Jan 05, 2007	11.47	11.52	11.04	11.04	169,775	-0.44(-3.87%)
Jan 04, 2007	11.42	11.53	11.38	11.49	154,377	+0.02(+0.20%)

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.