Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.49	12.78	12.41	12.78	1,317,197	+0.32(+2.54%)
Mar 29, 2007	12.47	12.53	12.28	12.46	585,057	+0.10(+0.82%)
Mar 28, 2007	12.41	12.53	12.16	12.36	2,418,010	-0.09(-0.70%)
Mar 27, 2007	12.53	12.57	12.28	12.45	1,412,674	-0.16(-1.28%)
Mar 26, 2007	12.64	12.65	12.38	12.61	1,492,090	-0.01(-0.11%)
Mar 23, 2007	12.53	12.63	12.38	12.62	1,384,418	+0.09(+0.75%)
Mar 22, 2007	12.37	12.53	11.87	12.53	703,140	+0.09(+0.76%)
Mar 21, 2007	12.16	12.50	12.14	12.43	1,669,362	+0.06(+0.49%)
Mar 20, 2007	12.38	12.41	12.34	12.37	655,104	-0.03(-0.27%)
Mar 19, 2007	12.52	12.68	12.39	12.41	1,635,603	-0.01(-0.05%)
Mar 16, 2007	12.44	12.47	12.27	12.41	1,413,864	-0.02(-0.16%)
Mar 15, 2007	12.31	12.52	12.29	12.43	833,417	+0.13(+1.04%)
Mar 14, 2007	12.14	12.38	12.06	12.31	1,356,459	+0.15(+1.22%)
Mar 13, 2007	12.32	12.29	11.99	12.16	911,345	-0.16(-1.31%)
Mar 12, 2007	12.25	12.38	12.18	12.32	797,278	-0.05(-0.38%)
Mar 09, 2007	12.25	12.42	12.20	12.37	1,612,552	+0.26(+2.11%)
Mar 08, 2007	11.94	12.39	11.94	12.11	1,487,777	+0.26(+2.21%)
Mar 07, 2007	11.89	12.03	11.73	11.85	1,006,227	-0.07(-0.56%)
Mar 06, 2007	11.55	12.02	11.55	11.92	986,150	+0.54(+4.79%)
Mar 05, 2007	11.44	11.60	11.36	11.37	1,489,383	-0.36(-3.04%)
Mar 02, 2007	11.89	11.94	11.72	11.73	852,304	-0.24(-2.02%)
Mar 01, 2007	11.92	12.21	11.62	11.97	1,085,366	-0.20(-1.60%)
Feb 28, 2007	12.06	12.43	11.80	12.16	1,274,069	+0.06(+0.50%)
Feb 27, 2007	12.45	12.53	9.925	12.10	1,785,362	-0.67(-5.21%)
Feb 26, 2007	12.84	12.90	12.48	12.77	1,005,331	-0.01(-0.05%)
Feb 23, 2007	12.78	12.94	12.61	12.78	899,596	-0.19(-1.45%)
Feb 22, 2007	12.98	13.11	12.78	12.96	1,315,859	+0.09(+0.68%)
Feb 21, 2007	12.78	12.90	12.74	12.88	537,170	+0.02(+0.16%)
Feb 20, 2007	12.72	12.94	12.70	12.86	609,744	+0.09(+0.68%)
Feb 16, 2007	12.77	12.80	12.61	12.77	492,554	+0.01(+0.05%)
Feb 15, 2007	12.83	12.89	12.72	12.76	697,340	-0.06(-0.47%)
Feb 14, 2007	12.64	12.92	12.53	12.82	1,582,850	+0.15(+1.22%)
Feb 13, 2007	12.48	12.72	12.45	12.67	672,633	+0.20(+1.56%)
Feb 12, 2007	12.71	12.71	12.37	12.47	665,216	-0.20(-1.54%)
Feb 09, 2007	12.78	12.84	12.24	12.67	1,340,100	-0.13(-1.00%)
Feb 08, 2007	12.78	12.88	12.71	12.80	1,031,509	-0.06(-0.47%)
Feb 07, 2007	12.74	12.86	12.62	12.86	731,247	+0.18(+1.43%)
Feb 06, 2007	12.60	12.68	12.48	12.68	535,683	+0.15(+1.18%)
Feb 05, 2007	12.64	12.66	12.50	12.53	755,637	-0.11(-0.85%)
Feb 02, 2007	12.68	12.69	12.54	12.63	783,894	-0.06(-0.48%)
Feb 01, 2007	12.69	12.80	12.55	12.70	734,222	+0.02(+0.16%)
Jan 31, 2007	12.59	12.78	12.47	12.68	2,598,703	+0.15(+1.18%)
Jan 30, 2007	12.39	12.53	12.29	12.53	753,852	+0.17(+1.42%)
Jan 29, 2007	12.28	12.35	12.13	12.35	986,150	+0.05(+0.38%)
Jan 26, 2007	12.29	12.31	12.14	12.31	758,611	+0.05(+0.44%)
Jan 25, 2007	12.27	12.36	12.16	12.25	787,017	-0.02(-0.16%)
Jan 24, 2007	12.25	12.33	12.12	12.27	1,134,423	-0.03(-0.22%)
Jan 23, 2007	12.29	12.37	12.24	12.30	1,021,397	+0.01(+0.11%)
Jan 22, 2007	12.34	12.34	12.23	12.29	962,504	-0.08(-0.65%)
Jan 19, 2007	12.22	12.37	12.21	12.37	1,941,070	+0.14(+1.16%)
Jan 18, 2007	12.27	12.31	12.20	12.22	6,682,655	-0.06(-0.49%)
Jan 17, 2007	12.19	12.41	12.17	12.29	923,689	+0.03(+0.27%)
Jan 16, 2007	12.22	12.27	11.89	12.25	862,863	+0.08(+0.66%)
Jan 12, 2007	12.20	12.27	12.09	12.17	666,257	-0.05(-0.38%)
Jan 11, 2007	12.19	12.34	12.18	12.22	681,278	+0.07(+0.55%)
Jan 10, 2007	12.10	12.19	11.96	12.15	1,304,556	-0.18(-1.47%)
Jan 09, 2007	12.12	12.34	12.06	12.33	1,024,371	+0.20(+1.61%)
Jan 08, 2007	12.16	12.24	12.00	12.14	1,093,376	+0.00(+0.00%)
Jan 05, 2007	12.13	12.16	11.96	12.14	1,523,618	+0.01(+0.06%)
Jan 04, 2007	12.14	12.17	11.94	12.13	1,176,064	+0.00(+0.00%)

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.