Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.14	12.31	12.05	12.16	1,138,608	-0.01(-0.09%)
Mar 29, 2007	12.31	12.53	12.12	12.17	2,333,928	-0.08(-0.67%)
Mar 28, 2007	12.40	12.43	12.17	12.26	1,262,972	-0.23(-1.84%)
Mar 27, 2007	12.41	12.54	12.34	12.49	821,679	-0.04(-0.35%)
Mar 26, 2007	12.51	12.64	12.42	12.53	723,574	-0.03(-0.26%)
Mar 23, 2007	12.38	12.59	12.32	12.56	1,095,390	+0.12(+0.93%)
Mar 22, 2007	12.45	12.56	12.24	12.45	1,599,777	+0.01(+0.09%)
Mar 21, 2007	12.25	12.46	12.21	12.44	2,023,626	+0.10(+0.84%)
Mar 20, 2007	12.12	12.36	12.04	12.33	1,614,000	+0.26(+2.13%)
Mar 19, 2007	12.03	12.09	11.90	12.08	1,254,219	+0.12(+0.96%)
Mar 16, 2007	12.08	12.09	11.91	11.96	839,550	-0.13(-1.09%)
Mar 15, 2007	11.99	12.25	11.87	12.09	1,409,219	+0.13(+1.10%)
Mar 14, 2007	12.11	12.15	11.80	11.96	4,573,768	-0.13(-1.04%)
Mar 13, 2007	12.43	12.38	12.02	12.09	1,180,549	-0.35(-2.78%)
Mar 12, 2007	12.20	12.44	12.15	12.43	842,285	+0.20(+1.66%)
Mar 09, 2007	12.39	12.49	12.20	12.23	1,401,378	-0.15(-1.20%)
Mar 08, 2007	12.17	12.38	12.12	12.38	1,236,531	+0.30(+2.50%)
Mar 07, 2007	12.06	12.28	11.93	12.08	2,357,816	+0.02(+0.18%)
Mar 06, 2007	11.95	12.37	11.95	12.05	3,833,229	+0.27(+2.33%)
Mar 05, 2007	12.00	12.09	11.75	11.78	2,267,187	-0.31(-2.54%)
Mar 02, 2007	12.26	12.41	11.97	12.09	3,735,853	-0.28(-2.26%)
Mar 01, 2007	12.44	12.53	12.15	12.37	2,896,596	-0.09(-0.75%)
Feb 28, 2007	12.57	12.74	12.33	12.46	2,471,057	-0.04(-0.35%)
Feb 27, 2007	12.06	12.73	11.94	12.50	4,547,139	-0.41(-3.18%)
Feb 26, 2007	13.28	13.28	12.87	12.91	1,678,079	-0.12(-0.93%)
Feb 23, 2007	12.97	13.08	12.89	13.04	1,072,961	+0.09(+0.72%)
Feb 22, 2007	13.05	13.07	12.84	12.94	713,180	-0.03(-0.21%)
Feb 21, 2007	12.76	13.00	12.63	12.97	1,583,730	+0.12(+0.94%)
Feb 20, 2007	13.05	13.14	12.62	12.85	2,833,756	-0.30(-2.25%)
Feb 16, 2007	13.02	13.17	12.95	13.14	925,073	+0.13(+1.01%)
Feb 15, 2007	13.19	13.27	12.94	13.01	1,306,737	-0.15(-1.12%)
Feb 14, 2007	12.94	13.24	12.91	13.16	2,914,724	+0.24(+1.82%)
Feb 13, 2007	12.72	12.94	12.67	12.93	1,800,773	+0.26(+2.03%)
Feb 12, 2007	12.80	12.89	12.65	12.67	1,392,397	-0.16(-1.28%)
Feb 09, 2007	12.96	13.00	12.59	12.83	1,945,699	-0.13(-0.97%)
Feb 08, 2007	12.86	12.96	12.61	12.96	1,815,135	+0.07(+0.55%)
Feb 07, 2007	13.04	13.12	12.85	12.89	2,148,475	-0.16(-1.22%)
Feb 06, 2007	13.08	13.11	12.89	13.05	1,413,231	-0.03(-0.25%)
Feb 05, 2007	13.08	13.17	12.91	13.08	2,147,017	+0.00(+0.00%)
Feb 02, 2007	13.12	13.16	12.96	13.08	1,660,500	-0.06(-0.46%)
Feb 01, 2007	13.16	13.24	13.02	13.14	3,717,618	+0.16(+1.27%)
Jan 31, 2007	12.84	13.05	12.76	12.97	4,856,408	+0.13(+1.02%)
Jan 30, 2007	12.70	12.91	12.63	12.84	4,717,091	+0.15(+1.21%)
Jan 29, 2007	12.87	12.87	12.63	12.69	3,227,637	-0.14(-1.11%)
Jan 26, 2007	13.12	13.16	12.69	12.83	13,840,181	-0.20(-1.56%)
Jan 25, 2007	12.96	13.10	12.85	13.04	4,336,522	+0.15(+1.15%)
Jan 24, 2007	12.85	13.16	12.78	12.89	2,618,033	+0.14(+1.08%)
Jan 23, 2007	12.22	13.02	11.97	12.75	4,604,762	+0.53(+4.31%)
Jan 22, 2007	12.06	12.34	11.95	12.22	2,634,992	+0.23(+1.92%)
Jan 19, 2007	11.93	12.00	11.68	11.99	2,372,404	+0.12(+0.97%)
Jan 18, 2007	12.08	12.28	11.86	11.88	1,544,342	-0.13(-1.10%)
Jan 17, 2007	12.27	12.42	12.00	12.01	1,733,259	-0.33(-2.71%)
Jan 16, 2007	12.23	12.45	12.13	12.34	1,054,543	+0.11(+0.90%)
Jan 12, 2007	12.37	12.45	12.15	12.23	1,609,077	-0.10(-0.84%)
Jan 11, 2007	12.30	12.47	12.26	12.34	789,403	+0.05(+0.40%)
Jan 10, 2007	12.15	12.32	12.15	12.29	1,115,267	+0.17(+1.40%)
Jan 09, 2007	12.22	12.22	12.04	12.12	985,067	-0.11(-0.90%)
Jan 08, 2007	11.93	12.29	11.86	12.23	2,133,158	+0.20(+1.64%)
Jan 05, 2007	12.08	12.16	11.93	12.03	1,516,077	-0.04(-0.36%)
Jan 04, 2007	12.29	12.42	11.99	12.08	2,331,922	-0.20(-1.61%)

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.