Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.90	10.99	10.50	10.55	440,733	-0.40(-3.65%)
Mar 29, 2007	11.05	11.05	10.90	10.95	238,132	-0.09(-0.82%)
Mar 28, 2007	11.05	11.20	11.04	11.04	228,070	-0.16(-1.43%)
Mar 27, 2007	11.17	11.30	11.17	11.20	147,713	-0.10(-0.88%)
Mar 26, 2007	11.26	11.37	11.20	11.30	193,138	-0.02(-0.18%)
Mar 23, 2007	11.33	11.45	11.25	11.32	124,827	-0.07(-0.61%)
Mar 22, 2007	11.25	11.47	11.22	11.39	124,701	+0.09(+0.80%)
Mar 21, 2007	11.10	11.30	11.10	11.30	174,089	+0.12(+1.07%)
Mar 20, 2007	11.13	11.35	11.11	11.18	359,745	+0.01(+0.09%)
Mar 19, 2007	11.03	11.25	11.00	11.17	182,738	+0.05(+0.45%)
Mar 16, 2007	11.35	11.37	10.93	11.12	573,700	-0.24(-2.11%)
Mar 15, 2007	11.37	11.54	11.36	11.36	268,811	-0.12(-1.05%)
Mar 14, 2007	11.70	11.71	11.35	11.48	520,011	-0.37(-3.12%)
Mar 13, 2007	11.75	12.21	11.61	11.85	681,413	+0.10(+0.85%)
Mar 12, 2007	11.60	11.80	11.43	11.75	518,186	+0.15(+1.29%)
Mar 09, 2007	11.13	11.69	11.10	11.60	320,456	+0.38(+3.39%)
Mar 08, 2007	11.20	11.42	11.17	11.22	501,549	+0.02(+0.18%)
Mar 07, 2007	11.01	11.28	11.01	11.20	153,217	+0.13(+1.17%)
Mar 06, 2007	11.04	11.19	11.00	11.07	173,456	+0.15(+1.37%)
Mar 05, 2007	11.08	11.18	10.92	10.92	206,127	-0.31(-2.76%)
Mar 02, 2007	11.30	11.35	11.06	11.23	561,097	-0.05(-0.44%)
Mar 01, 2007	11.30	11.55	11.26	11.28	285,293	-0.23(-2.00%)
Feb 28, 2007	11.60	11.78	11.50	11.51	215,454	-0.05(-0.43%)
Feb 27, 2007	11.75	11.85	11.50	11.56	488,228	-0.28(-2.36%)
Feb 26, 2007	11.75	11.92	11.75	11.84	347,984	+0.08(+0.68%)
Feb 23, 2007	11.62	11.93	11.57	11.76	362,265	-0.18(-1.51%)
Feb 22, 2007	12.05	12.05	11.50	11.94	289,775	-0.15(-1.24%)
Feb 21, 2007	12.03	12.12	12.01	12.09	347,889	-0.02(-0.17%)
Feb 20, 2007	12.12	12.30	12.11	12.11	485,325	-0.20(-1.62%)
Feb 16, 2007	12.26	12.46	12.20	12.31	391,422	-0.03(-0.24%)
Feb 15, 2007	12.30	12.38	12.11	12.34	196,783	-0.01(-0.08%)
Feb 14, 2007	12.30	12.40	12.30	12.35	167,689	+0.04(+0.32%)
Feb 13, 2007	12.30	12.40	12.30	12.31	102,585	-0.04(-0.32%)
Feb 12, 2007	12.40	12.45	12.25	12.35	119,119	-0.03(-0.24%)
Feb 09, 2007	12.30	12.46	12.30	12.38	868,988	+0.03(+0.24%)
Feb 08, 2007	12.35	12.48	12.26	12.35	445,756	-0.12(-0.96%)
Feb 07, 2007	12.48	12.55	12.46	12.47	1,286,951	-0.08(-0.64%)
Feb 06, 2007	12.49	12.58	12.27	12.55	327,228	+0.16(+1.29%)
Feb 05, 2007	12.05	12.40	12.05	12.39	312,004	+0.36(+2.99%)
Feb 02, 2007	11.93	12.15	11.92	12.03	485,078	+0.23(+1.95%)
Feb 01, 2007	11.95	12.06	11.77	11.80	1,531,612	-0.04(-0.34%)
Jan 31, 2007	11.65	11.88	11.47	11.84	318,281	+0.19(+1.63%)
Jan 30, 2007	11.72	11.78	11.64	11.65	300,025	-0.05(-0.43%)
Jan 29, 2007	11.60	11.86	11.59	11.70	361,233	+0.10(+0.86%)
Jan 26, 2007	11.60	11.76	11.45	11.60	550,784	-0.01(-0.09%)
Jan 25, 2007	11.70	11.77	11.60	11.61	64,588	-0.13(-1.11%)
Jan 24, 2007	11.72	11.80	11.64	11.74	1,100,254	-0.07(-0.59%)
Jan 23, 2007	11.90	11.94	11.80	11.81	517,816	-0.10(-0.84%)
Jan 22, 2007	11.73	11.95	11.73	11.91	349,719	+0.12(+1.02%)
Jan 19, 2007	11.75	11.95	11.74	11.79	304,820	-0.01(-0.08%)
Jan 18, 2007	11.94	11.94	11.70	11.80	649,080	-0.04(-0.34%)
Jan 17, 2007	11.63	11.94	11.60	11.84	359,146	+0.21(+1.81%)
Jan 16, 2007	11.35	11.65	11.25	11.63	373,109	-0.14(-1.19%)
Jan 12, 2007	11.71	12.00	11.71	11.77	464,888	+0.03(+0.26%)
Jan 11, 2007	11.83	11.83	11.52	11.74	303,518	+0.03(+0.26%)
Jan 10, 2007	11.45	11.95	11.45	11.71	592,931	+0.29(+2.54%)
Jan 09, 2007	11.15	11.50	11.15	11.42	295,634	+0.27(+2.42%)
Jan 08, 2007	10.95	11.19	10.95	11.15	234,351	+0.19(+1.73%)
Jan 05, 2007	10.85	11.17	10.83	10.96	198,674	+0.02(+0.18%)
Jan 04, 2007	10.86	10.94	10.80	10.94	260,172	+0.01(+0.09%)

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.