Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.43	10.88	10.35	10.50	57,272	+0.04(+0.38%)
Mar 29, 2007	10.62	10.76	10.42	10.46	58,535	-0.17(-1.60%)
Mar 28, 2007	10.65	11.50	10.60	10.63	141,599	+0.01(+0.09%)
Mar 27, 2007	10.80	10.87	10.61	10.62	15,786	-0.11(-1.03%)
Mar 26, 2007	10.60	10.98	10.60	10.73	16,505	-0.00(-0.00%)
Mar 23, 2007	10.86	10.86	10.62	10.73	22,442	+0.05(+0.47%)
Mar 22, 2007	10.80	11.01	10.60	10.68	34,300	-0.17(-1.57%)
Mar 21, 2007	10.64	11.00	10.50	10.85	58,066	+0.18(+1.69%)
Mar 20, 2007	10.80	10.98	10.56	10.67	39,779	-0.10(-0.93%)
Mar 19, 2007	10.69	10.95	10.69	10.77	70,074	-0.10(-0.92%)
Mar 16, 2007	11.25	11.26	10.60	10.87	99,037	+0.17(+1.59%)
Mar 15, 2007	10.85	11.02	10.63	10.70	50,900	-0.03(-0.28%)
Mar 14, 2007	10.46	11.41	10.17	10.73	168,758	+0.21(+2.00%)
Mar 13, 2007	10.93	11.07	10.50	10.52	46,091	-0.41(-3.76%)
Mar 12, 2007	11.27	11.43	10.89	10.93	106,886	+0.32(+3.03%)
Mar 09, 2007	11.06	11.12	10.53	10.61	134,676	-0.37(-3.37%)
Mar 08, 2007	11.05	11.35	10.75	10.98	112,659	+0.01(+0.09%)
Mar 07, 2007	11.42	11.55	10.85	10.97	123,107	-0.45(-3.94%)
Mar 06, 2007	12.35	12.78	11.38	11.42	276,273	-0.47(-3.95%)
Mar 05, 2007	12.20	12.20	11.55	11.89	164,631	-0.46(-3.73%)
Mar 02, 2007	12.16	13.10	12.16	12.35	138,108	+0.02(+0.16%)
Mar 01, 2007	11.50	12.55	11.30	12.33	152,797	+0.57(+4.85%)
Feb 28, 2007	11.70	11.98	11.20	11.76	122,028	+0.26(+2.26%)
Feb 27, 2007	13.09	13.38	11.38	11.50	229,793	-2.10(-15.44%)
Feb 26, 2007	13.69	13.80	13.20	13.60	76,289	-0.20(-1.45%)
Feb 23, 2007	14.47	14.50	13.69	13.80	135,474	-0.73(-5.02%)
Feb 22, 2007	13.20	14.55	12.88	14.53	371,300	+1.62(+12.55%)
Feb 21, 2007	12.58	13.25	12.51	12.91	88,579	+0.20(+1.57%)
Feb 20, 2007	12.01	12.77	11.85	12.71	127,159	+0.78(+6.54%)
Feb 16, 2007	12.20	12.20	11.76	11.93	45,435	-0.24(-1.97%)
Feb 15, 2007	12.50	12.50	11.90	12.17	47,977	+0.03(+0.25%)
Feb 14, 2007	11.64	12.28	11.53	12.14	106,283	+0.42(+3.58%)
Feb 13, 2007	12.01	12.13	11.40	11.72	83,633	-0.20(-1.68%)
Feb 12, 2007	12.59	12.62	11.81	11.92	248,052	-0.90(-7.02%)
Feb 09, 2007	13.46	13.70	12.75	12.82	313,127	-0.17(-1.31%)
Feb 08, 2007	11.68	13.15	11.67	12.99	342,875	+1.26(+10.74%)
Feb 07, 2007	12.23	12.23	11.60	11.73	82,553	-0.32(-2.66%)
Feb 06, 2007	11.17	12.15	10.93	12.05	303,016	+0.87(+7.78%)
Feb 05, 2007	10.74	11.50	10.51	11.18	234,937	+0.76(+7.29%)
Feb 02, 2007	10.70	10.70	10.31	10.42	33,772	-0.02(-0.19%)
Feb 01, 2007	10.88	11.00	10.35	10.44	71,315	-0.38(-3.51%)
Jan 31, 2007	10.82	10.90	10.64	10.82	36,135	-0.01(-0.09%)
Jan 30, 2007	10.75	11.15	10.55	10.83	67,164	+0.02(+0.19%)
Jan 29, 2007	11.00	11.25	10.71	10.81	116,494	-0.43(-3.83%)
Jan 26, 2007	12.00	12.20	11.09	11.24	178,628	-0.52(-4.41%)
Jan 25, 2007	11.75	12.47	11.41	11.76	241,487	+0.10(+0.84%)
Jan 24, 2007	11.79	12.25	11.50	11.66	143,900	-0.27(-2.26%)
Jan 23, 2007	11.17	12.30	11.04	11.93	503,426	+0.93(+8.45%)
Jan 22, 2007	11.02	11.59	10.62	11.00	266,554	+0.66(+6.38%)
Jan 19, 2007	10.30	10.42	10.01	10.34	35,623	-0.05(-0.48%)
Jan 18, 2007	10.77	10.92	10.20	10.39	142,183	-0.48(-4.39%)
Jan 17, 2007	10.97	11.28	10.79	10.87	29,699	-0.10(-0.94%)
Jan 16, 2007	11.49	11.49	10.77	10.97	35,932	-0.11(-0.99%)
Jan 12, 2007	10.99	11.89	10.60	11.08	226,007	+0.19(+1.74%)
Jan 11, 2007	10.82	11.51	10.62	10.89	165,056	-0.11(-1.00%)
Jan 10, 2007	10.33	11.30	10.25	11.00	207,314	+0.57(+5.47%)
Jan 09, 2007	10.69	10.69	10.27	10.43	87,198	-0.26(-2.43%)
Jan 08, 2007	10.92	10.98	10.65	10.69	37,103	-0.14(-1.28%)
Jan 05, 2007	10.96	11.35	10.76	10.83	90,654	-0.22(-2.00%)
Jan 04, 2007	11.50	11.50	10.70	11.05	121,730	-0.07(-0.63%)

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.