Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.08	11.08	11.07	11.07	3,880	+0.05(+0.48%)
Mar 29, 2007	11.36	11.36	11.02	11.02	3,607	-0.30(-2.63%)
Mar 28, 2007	11.35	11.35	11.31	11.31	344	+0.12(+1.09%)
Mar 27, 2007	11.36	11.45	11.19	11.19	7,545	-0.12(-1.08%)
Mar 26, 2007	11.53	11.80	11.11	11.31	52,487	-0.31(-2.63%)
Mar 23, 2007	11.62	11.62	11.62	11.62	286	+0.01(+0.07%)
Mar 22, 2007	11.79	11.80	11.61	11.61	16,138	+0.04(+0.30%)
Mar 21, 2007	11.57	11.57	11.57	11.57	0	+0.00(+0.00%)
Mar 20, 2007	11.57	11.57	11.57	11.57	460	+0.00(+0.00%)
Mar 19, 2007	11.54	11.57	11.54	11.57	805	+0.11(+0.99%)
Mar 16, 2007	11.31	11.80	11.31	11.46	15,498	+0.13(+1.19%)
Mar 15, 2007	11.31	11.45	11.31	11.33	2,401	-0.15(-1.32%)
Mar 14, 2007	11.61	11.61	11.47	11.48	572	+0.25(+2.26%)
Mar 13, 2007	11.21	11.53	10.93	11.22	6,641	+0.02(+0.16%)
Mar 12, 2007	11.79	11.79	11.21	11.21	9,915	-0.06(-0.54%)
Mar 09, 2007	11.15	11.31	11.15	11.27	1,653	-0.22(-1.90%)
Mar 08, 2007	11.31	11.59	10.63	11.49	2,599	-0.16(-1.35%)
Mar 07, 2007	11.57	11.64	11.57	11.64	2,175	-0.09(-0.73%)
Mar 06, 2007	11.73	11.73	11.73	11.73	343	+0.19(+1.65%)
Mar 05, 2007	11.41	11.78	11.41	11.54	6,709	-0.12(-1.05%)
Mar 02, 2007	11.14	12.30	11.14	11.66	38,041	+0.77(+7.06%)
Mar 01, 2007	11.14	11.14	10.89	10.89	1,030	-0.17(-1.50%)
Feb 28, 2007	12.45	12.45	11.06	11.06	1,694	-0.05(-0.47%)
Feb 27, 2007	11.40	11.44	11.02	11.11	5,208	-0.26(-2.30%)
Feb 26, 2007	11.40	11.40	11.29	11.37	7,363	+0.10(+0.93%)
Feb 23, 2007	10.97	11.27	10.95	11.27	9,854	+0.31(+2.79%)
Feb 22, 2007	10.87	10.96	10.87	10.96	2,632	+0.28(+2.62%)
Feb 21, 2007	10.54	10.68	10.54	10.68	1,798	+0.12(+1.16%)
Feb 20, 2007	10.53	10.60	10.09	10.56	14,025	-0.13(-1.23%)
Feb 16, 2007	10.61	10.85	10.61	10.69	3,640	-0.11(-1.05%)
Feb 15, 2007	10.83	10.83	10.81	10.81	1,659	-0.07(-0.64%)
Feb 14, 2007	10.86	10.88	10.79	10.88	1,330	+0.03(+0.32%)
Feb 13, 2007	10.74	10.88	10.46	10.84	10,613	-0.03(-0.32%)
Feb 12, 2007	10.76	10.96	10.70	10.88	11,147	-0.04(-0.40%)
Feb 09, 2007	10.97	10.97	10.92	10.92	457	-0.05(-0.47%)
Feb 08, 2007	10.82	10.97	10.82	10.97	1,266	+0.07(+0.64%)
Feb 07, 2007	11.05	11.05	10.79	10.90	5,220	-0.22(-1.96%)
Feb 06, 2007	11.29	11.29	11.12	11.12	2,491	-0.29(-2.53%)
Feb 05, 2007	11.44	11.78	11.29	11.41	16,438	+0.01(+0.08%)
Feb 02, 2007	11.31	11.40	11.31	11.40	15,710	+0.09(+0.77%)
Feb 01, 2007	11.44	11.44	11.31	11.31	8,335	-0.11(-0.99%)
Jan 31, 2007	11.43	11.43	11.43	11.43	1,831	-0.01(-0.08%)
Jan 30, 2007	11.44	11.44	11.37	11.43	2,896	+0.09(+0.77%)
Jan 29, 2007	11.31	11.44	11.31	11.35	10,535	+0.03(+0.23%)
Jan 26, 2007	11.27	11.32	11.27	11.32	1,087	-0.06(-0.54%)
Jan 25, 2007	11.36	11.57	11.36	11.38	2,028	+0.10(+0.85%)
Jan 24, 2007	11.31	11.32	11.29	11.29	676	-0.07(-0.62%)
Jan 23, 2007	11.41	11.58	11.36	11.36	7,958	+0.00(+0.00%)
Jan 22, 2007	11.53	11.53	11.36	11.36	10,434	-0.04(-0.38%)
Jan 19, 2007	11.57	11.61	11.40	11.40	14,706	-0.30(-2.54%)
Jan 18, 2007	11.69	11.70	11.69	11.70	457	+0.17(+1.44%)
Jan 17, 2007	11.54	11.54	11.53	11.53	572	-0.16(-1.34%)
Jan 16, 2007	11.69	12.01	11.62	11.69	9,015	+0.16(+1.36%)
Jan 12, 2007	11.50	11.53	11.50	11.53	228	+0.12(+1.07%)
Jan 11, 2007	11.41	11.41	11.41	11.41	114	+0.01(+0.08%)
Jan 10, 2007	11.41	11.53	11.40	11.40	2,341	-0.22(-1.88%)
Jan 09, 2007	11.71	11.71	11.40	11.62	4,860	-0.17(-1.41%)
Jan 08, 2007	11.63	12.45	11.63	11.78	7,339	+0.08(+0.67%)
Jan 05, 2007	11.71	11.71	11.71	11.71	343	-0.04(-0.37%)
Jan 04, 2007	11.75	11.75	11.48	11.75	3,838	-0.04(-0.37%)

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.