Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.81	11.15	10.49	10.94	720,898	+0.13(+1.19%)
Mar 29, 2007	10.66	10.91	10.61	10.81	763,193	-0.34(-3.09%)
Mar 28, 2007	11.49	11.61	11.04	11.15	1,289,740	-0.33(-2.90%)
Mar 27, 2007	11.12	11.73	11.11	11.49	1,465,085	+0.40(+3.58%)
Mar 26, 2007	10.80	11.10	10.63	11.09	1,266,110	+0.11(+1.01%)
Mar 23, 2007	10.96	11.07	10.88	10.98	1,070,560	+0.11(+1.02%)
Mar 22, 2007	10.98	10.98	10.67	10.87	1,484,092	+0.05(+0.49%)
Mar 21, 2007	10.71	10.90	10.04	10.82	2,959,109	+0.24(+2.26%)
Mar 20, 2007	11.25	11.96	10.41	10.58	9,623,885	-3.01(-22.14%)
Mar 19, 2007	13.25	14.15	13.01	13.58	2,893,687	+0.97(+7.68%)
Mar 16, 2007	12.49	12.77	12.29	12.61	920,558	+0.13(+1.03%)
Mar 15, 2007	12.76	13.00	12.35	12.49	1,189,397	-0.30(-2.37%)
Mar 14, 2007	12.88	12.94	11.74	12.79	1,912,864	+0.15(+1.15%)
Mar 13, 2007	12.93	13.09	12.56	12.64	1,272,617	-0.29(-2.21%)
Mar 12, 2007	13.26	13.29	12.77	12.93	1,451,043	+0.07(+0.55%)
Mar 09, 2007	13.37	13.58	12.64	12.86	1,268,336	-0.39(-2.95%)
Mar 08, 2007	13.00	13.68	12.97	13.25	1,786,321	+0.41(+3.18%)
Mar 07, 2007	13.02	13.31	12.44	12.84	1,068,847	-0.23(-1.74%)
Mar 06, 2007	13.25	13.61	12.76	13.07	2,197,799	+0.34(+2.71%)
Mar 05, 2007	13.03	13.36	12.51	12.73	1,854,315	-0.64(-4.81%)
Mar 02, 2007	14.21	14.68	13.37	13.37	2,129,647	-1.20(-8.26%)
Mar 01, 2007	14.92	15.18	10.53	14.57	1,768,448	-0.93(-6.03%)
Feb 28, 2007	15.28	15.62	14.76	15.51	1,167,650	+0.27(+1.80%)
Feb 27, 2007	15.57	16.02	14.92	15.23	1,832,212	-1.31(-7.94%)
Feb 26, 2007	16.78	16.85	16.38	16.54	733,463	-0.02(-0.11%)
Feb 23, 2007	16.61	16.88	16.06	16.56	1,249,500	+0.10(+0.60%)
Feb 22, 2007	16.47	17.05	15.39	16.46	3,034,281	-0.04(-0.25%)
Feb 21, 2007	17.90	18.20	16.25	16.50	2,706,708	-1.09(-6.21%)
Feb 20, 2007	16.88	17.92	16.64	17.60	1,820,226	+1.03(+6.20%)
Feb 16, 2007	16.06	16.85	16.06	16.57	1,185,801	+0.45(+2.79%)
Feb 15, 2007	16.21	16.52	15.90	16.12	1,209,774	-0.09(-0.58%)
Feb 14, 2007	16.19	16.73	15.77	16.21	1,804,720	-0.12(-0.75%)
Feb 13, 2007	16.70	16.92	16.18	16.33	1,990,551	-0.27(-1.62%)
Feb 12, 2007	15.66	16.64	14.75	16.60	3,375,060	+0.95(+6.04%)
Feb 09, 2007	16.00	16.12	15.51	15.66	1,343,850	-0.29(-1.83%)
Feb 08, 2007	16.18	16.57	15.45	15.95	2,620,749	-0.19(-1.16%)
Feb 07, 2007	15.53	16.35	15.32	16.14	3,091,131	+0.75(+4.86%)
Feb 06, 2007	14.57	15.74	14.18	15.39	3,757,063	+0.44(+2.97%)
Feb 05, 2007	13.86	15.13	13.81	14.94	3,164,933	+1.41(+10.44%)
Feb 02, 2007	13.34	13.58	13.14	13.53	1,551,387	+0.25(+1.85%)
Feb 01, 2007	13.06	13.62	12.88	13.29	1,853,959	+0.54(+4.26%)
Jan 31, 2007	12.50	13.09	12.28	12.74	1,864,233	+0.25(+1.96%)
Jan 30, 2007	12.07	12.61	12.07	12.50	2,197,627	+0.34(+2.84%)
Jan 29, 2007	11.67	12.21	11.62	12.15	2,445,404	+0.52(+4.47%)
Jan 26, 2007	11.24	11.64	10.93	11.63	1,533,065	+0.54(+4.84%)
Jan 25, 2007	11.46	11.53	11.05	11.10	1,080,663	-0.21(-1.86%)
Jan 24, 2007	11.10	11.42	11.09	11.31	1,432,208	+0.25(+2.27%)
Jan 23, 2007	10.95	11.21	10.80	11.05	1,523,647	-0.04(-0.37%)
Jan 22, 2007	11.39	11.45	11.02	11.10	1,595,394	-0.07(-0.63%)
Jan 19, 2007	10.57	11.21	10.28	11.17	1,286,144	+0.36(+3.35%)
Jan 18, 2007	11.45	11.45	10.23	10.80	2,788,387	-0.96(-8.19%)
Jan 17, 2007	11.93	12.10	11.77	11.77	900,523	-0.23(-1.95%)
Jan 16, 2007	12.06	12.26	11.59	12.00	2,734,277	+0.20(+1.73%)
Jan 12, 2007	11.68	12.00	11.59	11.80	1,053,950	+0.12(+1.00%)
Jan 11, 2007	11.45	11.93	11.42	11.68	1,302,412	+0.12(+1.01%)
Jan 10, 2007	11.18	11.81	11.07	11.56	1,461,146	+0.46(+4.16%)
Jan 09, 2007	11.24	11.24	11.04	11.10	848,126	-0.01(-0.05%)
Jan 08, 2007	11.24	11.35	11.02	11.11	1,251,041	+0.01(+0.11%)
Jan 05, 2007	11.33	11.39	10.56	11.10	1,723,820	-0.44(-3.85%)
Jan 04, 2007	10.60	11.62	10.57	11.54	2,333,417	+0.97(+9.17%)

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.