Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.01	10.03	9.930	9.940	118,311	-0.13(-1.29%)
Mar 29, 2007	9.800	10.16	9.760	10.07	239,408	+0.35(+3.60%)
Mar 28, 2007	9.770	9.800	9.680	9.720	56,868	-0.03(-0.31%)
Mar 27, 2007	9.710	9.770	9.640	9.750	62,670	+0.00(+0.00%)
Mar 26, 2007	9.840	9.910	9.500	9.750	64,150	-0.04(-0.41%)
Mar 23, 2007	9.730	9.820	9.670	9.790	79,809	+0.11(+1.14%)
Mar 22, 2007	9.480	9.700	9.440	9.680	111,538	+0.18(+1.89%)
Mar 21, 2007	9.400	9.520	9.390	9.500	53,221	+0.13(+1.39%)
Mar 20, 2007	9.500	9.500	9.320	9.370	51,935	-0.12(-1.26%)
Mar 19, 2007	9.450	9.520	9.360	9.490	79,441	+0.10(+1.06%)
Mar 16, 2007	9.500	9.620	9.380	9.390	117,589	-0.09(-0.95%)
Mar 15, 2007	9.300	9.480	9.270	9.480	120,087	+0.16(+1.72%)
Mar 14, 2007	9.330	9.460	9.240	9.320	43,043	-0.04(-0.43%)
Mar 13, 2007	9.580	9.700	9.330	9.360	152,712	-0.22(-2.30%)
Mar 12, 2007	9.650	9.670	9.440	9.580	78,636	-0.07(-0.73%)
Mar 09, 2007	9.860	9.860	9.526	9.650	97,041	-0.16(-1.63%)
Mar 08, 2007	9.510	10.00	9.510	9.810	203,999	-0.16(-1.60%)
Mar 07, 2007	9.460	10.12	9.440	9.970	293,961	+0.50(+5.28%)
Mar 06, 2007	9.520	9.600	9.300	9.470	270,128	+0.17(+1.83%)
Mar 05, 2007	9.390	9.450	9.250	9.300	91,200	-0.13(-1.38%)
Mar 02, 2007	9.330	9.600	9.250	9.430	254,206	+0.03(+0.32%)
Mar 01, 2007	9.480	9.940	9.310	9.400	506,605	-0.85(-8.29%)
Feb 28, 2007	10.16	10.25	9.780	10.25	68,973	+0.20(+1.99%)
Feb 27, 2007	10.40	10.43	9.900	10.05	103,104	-0.41(-3.92%)
Feb 26, 2007	10.72	10.72	10.41	10.46	77,981	-0.30(-2.79%)
Feb 23, 2007	10.79	10.80	10.42	10.76	36,682	+0.03(+0.28%)
Feb 22, 2007	10.35	10.76	10.35	10.73	105,137	+0.35(+3.37%)
Feb 21, 2007	10.71	10.71	9.990	10.38	250,792	-0.35(-3.26%)
Feb 20, 2007	10.76	10.80	10.67	10.73	16,976	-0.06(-0.56%)
Feb 16, 2007	10.67	10.86	10.55	10.79	69,334	+0.16(+1.51%)
Feb 15, 2007	10.59	10.98	10.59	10.63	101,510	+0.09(+0.85%)
Feb 14, 2007	10.67	10.67	10.45	10.54	136,098	-0.14(-1.31%)
Feb 13, 2007	10.55	10.83	10.55	10.68	50,064	-0.07(-0.65%)
Feb 12, 2007	10.72	10.94	10.47	10.75	93,926	-0.05(-0.46%)
Feb 09, 2007	11.28	11.28	10.67	10.80	72,462	-0.51(-4.51%)
Feb 08, 2007	11.35	11.43	11.30	11.31	29,474	-0.09(-0.79%)
Feb 07, 2007	11.40	11.45	11.31	11.40	60,448	+0.02(+0.18%)
Feb 06, 2007	11.35	11.41	11.28	11.38	45,874	+0.01(+0.09%)
Feb 05, 2007	11.40	11.48	11.10	11.37	45,621	-0.02(-0.18%)
Feb 02, 2007	11.37	11.46	11.28	11.39	39,889	+0.09(+0.80%)
Feb 01, 2007	11.34	11.44	11.09	11.30	50,428	-0.05(-0.44%)
Jan 31, 2007	11.25	11.42	11.13	11.35	32,060	+0.06(+0.53%)
Jan 30, 2007	11.25	11.39	11.00	11.29	35,593	+0.12(+1.07%)
Jan 29, 2007	11.33	11.35	10.82	11.17	63,026	-0.19(-1.67%)
Jan 26, 2007	11.37	11.43	11.22	11.36	26,040	+0.06(+0.53%)
Jan 25, 2007	11.39	11.43	11.20	11.30	46,881	+0.00(+0.00%)
Jan 24, 2007	11.38	11.43	11.13	11.30	87,435	-0.11(-0.96%)
Jan 23, 2007	11.38	11.55	11.26	11.41	86,867	-0.03(-0.26%)
Jan 22, 2007	11.54	11.57	11.25	11.44	64,406	-0.05(-0.44%)
Jan 19, 2007	11.75	11.76	11.32	11.49	79,302	-0.30(-2.54%)
Jan 18, 2007	11.33	11.80	11.33	11.79	134,804	+0.35(+3.06%)
Jan 17, 2007	10.95	11.47	10.95	11.44	218,137	+0.35(+3.16%)
Jan 16, 2007	11.52	11.52	10.95	11.09	246,762	-0.39(-3.40%)
Jan 12, 2007	11.64	11.79	10.96	11.48	82,169	-0.16(-1.37%)
Jan 11, 2007	11.76	11.84	11.57	11.64	54,959	-0.03(-0.26%)
Jan 10, 2007	11.58	11.79	11.50	11.67	115,596	+0.04(+0.34%)
Jan 09, 2007	11.95	11.95	11.54	11.63	136,642	-0.29(-2.43%)
Jan 08, 2007	12.03	12.17	11.87	11.92	74,733	-0.12(-1.00%)
Jan 05, 2007	12.45	12.51	12.02	12.04	80,106	-0.39(-3.14%)
Jan 04, 2007	12.27	12.55	12.23	12.43	53,448	+0.16(+1.30%)

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.