Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.70	12.02	11.70	12.02	20,841	+0.23(+1.95%)
Mar 29, 2007	12.20	12.20	11.76	11.79	78,703	-0.31(-2.53%)
Mar 28, 2007	11.72	12.16	11.60	12.10	23,475	+0.16(+1.34%)
Mar 27, 2007	11.81	11.94	11.78	11.94	5,982	+0.06(+0.53%)
Mar 26, 2007	11.85	11.87	11.78	11.87	10,824	-0.04(-0.35%)
Mar 23, 2007	12.21	12.36	11.74	11.92	12,973	-0.31(-2.56%)
Mar 22, 2007	12.15	12.41	12.15	12.23	33,849	+0.16(+1.32%)
Mar 21, 2007	11.63	12.08	11.61	12.07	14,348	+0.45(+3.89%)
Mar 20, 2007	11.23	11.62	11.23	11.62	5,788	+0.35(+3.15%)
Mar 19, 2007	11.12	11.38	11.05	11.26	33,244	+0.15(+1.31%)
Mar 16, 2007	11.22	11.23	11.00	11.12	73,909	-0.11(-0.99%)
Mar 15, 2007	10.85	11.45	10.85	11.23	86,530	-0.07(-0.62%)
Mar 14, 2007	11.12	11.37	11.12	11.30	14,539	+0.17(+1.56%)
Mar 13, 2007	11.32	11.37	11.12	11.12	48,139	-0.37(-3.21%)
Mar 12, 2007	11.36	11.49	11.34	11.49	9,040	+0.29(+2.61%)
Mar 09, 2007	11.24	11.44	11.12	11.20	12,270	+0.09(+0.81%)
Mar 08, 2007	11.22	11.25	10.87	11.11	43,920	-0.04(-0.37%)
Mar 07, 2007	10.78	11.32	10.78	11.15	34,314	-0.08(-0.68%)
Mar 06, 2007	11.26	11.88	11.10	11.23	32,063	+0.10(+0.87%)
Mar 05, 2007	11.19	11.27	10.02	11.13	51,318	-0.17(-1.48%)
Mar 02, 2007	11.41	11.50	11.19	11.30	87,467	-0.22(-1.87%)
Mar 01, 2007	11.24	11.83	11.23	11.51	95,433	+0.03(+0.30%)
Feb 28, 2007	11.55	11.64	11.47	11.48	241,070	-0.14(-1.20%)
Feb 27, 2007	11.73	12.09	11.54	11.62	147,553	-0.35(-2.91%)
Feb 26, 2007	11.89	11.99	11.74	11.96	16,786	+0.06(+0.53%)
Feb 23, 2007	12.45	12.46	11.71	11.90	81,987	-0.46(-3.71%)
Feb 22, 2007	12.17	12.39	11.82	12.36	21,755	+0.19(+1.54%)
Feb 21, 2007	11.70	12.29	11.70	12.17	21,284	+0.40(+3.36%)
Feb 20, 2007	11.71	12.13	11.47	11.78	15,341	+0.08(+0.71%)
Feb 16, 2007	11.66	11.69	11.26	11.69	43,091	+0.04(+0.36%)
Feb 15, 2007	11.51	12.28	11.51	11.65	22,175	+0.18(+1.58%)
Feb 14, 2007	11.37	11.63	11.37	11.47	60,740	+0.10(+0.92%)
Feb 13, 2007	10.98	11.42	10.98	11.37	40,555	+0.50(+4.61%)
Feb 12, 2007	11.03	11.03	10.73	10.87	138,181	-0.13(-1.14%)
Feb 09, 2007	11.18	11.18	10.86	10.99	25,672	-0.21(-1.86%)
Feb 08, 2007	11.21	11.32	11.09	11.20	47,210	+0.00(+0.00%)
Feb 07, 2007	11.28	11.28	11.06	11.20	67,481	-0.05(-0.43%)
Feb 06, 2007	11.31	11.33	11.20	11.25	40,799	+0.15(+1.32%)
Feb 05, 2007	11.05	11.28	11.05	11.10	57,384	+0.06(+0.50%)
Feb 02, 2007	11.79	11.79	10.94	11.05	141,884	+0.06(+0.57%)
Feb 01, 2007	10.97	11.06	10.85	10.98	221,298	+0.12(+1.09%)
Jan 31, 2007	10.58	10.94	10.54	10.87	189,235	+0.12(+1.10%)
Jan 30, 2007	10.58	10.82	10.58	10.75	140,576	+0.18(+1.71%)
Jan 29, 2007	10.77	10.77	10.48	10.57	88,633	+0.02(+0.20%)
Jan 26, 2007	10.57	10.75	10.42	10.55	23,763	+0.05(+0.46%)
Jan 25, 2007	10.61	10.71	10.42	10.50	18,961	-0.13(-1.18%)
Jan 24, 2007	10.32	10.63	10.27	10.62	58,939	+0.34(+3.31%)
Jan 23, 2007	10.18	10.32	9.893	10.28	43,501	+0.19(+1.93%)
Jan 22, 2007	10.11	10.23	9.927	10.09	38,212	-0.01(-0.07%)
Jan 19, 2007	9.948	10.09	9.837	10.09	31,554	+0.12(+1.18%)
Jan 18, 2007	9.997	10.01	9.872	9.976	39,254	-0.07(-0.69%)
Jan 17, 2007	9.948	10.08	9.809	10.05	15,870	+0.03(+0.35%)
Jan 16, 2007	10.07	10.08	9.899	10.01	26,179	+0.02(+0.21%)
Jan 12, 2007	9.920	10.01	9.698	9.990	79,578	+0.06(+0.56%)
Jan 11, 2007	10.01	10.79	9.893	9.934	32,901	-0.03(-0.28%)
Jan 10, 2007	9.851	9.997	9.726	9.962	273,993	+0.04(+0.42%)
Jan 09, 2007	9.906	9.976	9.781	9.920	26,090	+0.04(+0.42%)
Jan 08, 2007	9.955	9.955	9.781	9.879	37,271	-0.02(-0.21%)
Jan 05, 2007	9.809	10.12	9.809	9.899	55,772	-0.01(-0.14%)
Jan 04, 2007	9.983	10.06	9.733	9.913	165,694	-0.26(-2.53%)
Jan 03, 2007	10.05	10.50	10.05	10.17	89,116	-0.03(-0.34%)
Dec 29, 2006	10.31	10.31	9.740	10.21	45,230	+0.00(+0.00%)
Dec 28, 2006	10.12	10.32	10.12	10.21	19,447	+0.14(+1.38%)
Dec 27, 2006	10.08	10.15	9.851	10.07	39,485	+0.14(+1.40%)
Dec 26, 2006	9.844	9.997	9.747	9.927	8,186	+0.06(+0.56%)
Dec 22, 2006	9.740	9.941	9.406	9.872	10,026	+0.36(+3.80%)
Dec 21, 2006	9.322	9.594	9.239	9.510	48,017	+0.00(+0.00%)
Dec 20, 2006	9.545	9.545	9.441	9.510	20,046	-0.13(-1.30%)
Dec 19, 2006	9.733	9.767	9.455	9.635	59,677	-0.32(-3.21%)
Dec 18, 2006	9.524	9.990	9.329	9.955	124,186	+0.33(+3.47%)
Dec 15, 2006	9.427	9.697	9.385	9.621	608,710	+0.19(+2.06%)
Dec 14, 2006	9.316	9.524	9.316	9.427	8,186	+0.04(+0.44%)
Dec 13, 2006	9.594	9.594	9.225	9.385	55,782	+0.04(+0.45%)
Dec 12, 2006	9.455	9.628	9.232	9.343	64,414	-0.18(-1.90%)
Dec 11, 2006	9.316	9.531	9.316	9.524	19,101	+0.11(+1.18%)
Dec 08, 2006	9.079	9.413	9.079	9.413	5,041	+0.03(+0.30%)
Dec 07, 2006	9.468	9.496	9.302	9.385	5,041	-0.12(-1.24%)
Dec 06, 2006	9.621	9.733	9.149	9.503	26,939	-0.12(-1.23%)
Dec 05, 2006	9.385	9.663	9.385	9.621	42,335	+0.17(+1.76%)
Dec 04, 2006	9.093	9.663	9.093	9.455	115,138	+0.03(+0.37%)
Dec 01, 2006	9.246	9.496	9.223	9.420	83,975	-0.07(-0.73%)
Nov 30, 2006	9.594	9.594	9.322	9.489	55,668	+0.00(+0.00%)
Nov 29, 2006	9.448	9.733	9.378	9.489	48,835	+0.10(+1.04%)
Nov 28, 2006	9.474	9.559	9.267	9.392	15,971	-0.17(-1.75%)
Nov 27, 2006	9.670	9.698	9.559	9.559	39,839	-0.14(-1.43%)
Nov 24, 2006	9.670	9.698	9.663	9.698	3,599	+0.00(+0.00%)
Nov 22, 2006	9.733	9.774	9.677	9.698	92,733	-0.03(-0.36%)
Nov 21, 2006	9.795	9.795	9.733	9.733	110,829	+0.00(+0.00%)
Nov 20, 2006	9.851	10.05	9.684	9.733	64,920	-0.05(-0.50%)
Nov 17, 2006	9.907	10.01	9.733	9.781	167,340	-0.16(-1.61%)
Nov 16, 2006	9.774	10.00	9.698	9.941	58,243	+0.17(+1.71%)
Nov 15, 2006	9.774	9.872	9.719	9.774	335,879	+0.00(+0.00%)
Nov 14, 2006	9.594	9.941	9.594	9.774	147,161	-0.03(-0.28%)
Nov 13, 2006	9.594	9.816	9.281	9.802	422,619	+0.44(+4.75%)
Nov 10, 2006	9.656	9.656	9.211	9.357	34,492	+0.07(+0.75%)
Nov 09, 2006	9.482	9.496	9.260	9.288	35,341	-0.20(-2.12%)
Nov 08, 2006	9.183	9.656	9.156	9.489	189,262	+0.08(+0.81%)
Nov 07, 2006	9.322	9.802	9.107	9.413	264,742	-0.15(-1.53%)
Nov 06, 2006	8.683	9.621	8.627	9.559	250,165	+0.97(+11.34%)
Nov 03, 2006	8.384	8.641	8.280	8.586	378,808	+0.19(+2.32%)

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.