Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.02	13.11	12.74	12.99	170,595	-0.05(-0.36%)
Mar 29, 2007	13.16	13.20	12.83	13.04	93,591	-0.06(-0.43%)
Mar 28, 2007	13.34	13.36	12.95	13.10	173,867	-0.37(-2.74%)
Mar 27, 2007	13.46	13.56	13.31	13.47	141,148	-0.06(-0.42%)
Mar 26, 2007	13.63	13.64	13.30	13.52	130,609	-0.10(-0.76%)
Mar 23, 2007	13.66	13.69	13.56	13.63	151,573	-0.09(-0.62%)
Mar 22, 2007	14.20	14.24	13.59	13.71	161,208	-0.44(-3.08%)
Mar 21, 2007	13.93	14.18	13.64	14.15	133,766	+0.18(+1.29%)
Mar 20, 2007	13.09	13.99	13.09	13.97	180,552	+0.91(+6.96%)
Mar 19, 2007	13.40	13.48	12.94	13.06	209,436	-0.29(-2.20%)
Mar 16, 2007	13.35	13.40	13.01	13.35	279,290	-0.02(-0.14%)
Mar 15, 2007	13.30	13.42	13.20	13.37	117,122	+0.09(+0.64%)
Mar 14, 2007	13.32	13.47	13.00	13.29	157,796	-0.04(-0.28%)
Mar 13, 2007	13.73	13.77	13.13	13.32	258,839	-0.41(-2.97%)
Mar 12, 2007	13.31	13.73	13.30	13.73	115,859	+0.31(+2.33%)
Mar 09, 2007	13.34	13.52	13.30	13.42	116,513	+0.13(+1.00%)
Mar 08, 2007	13.26	13.46	13.07	13.29	145,922	+0.15(+1.15%)
Mar 07, 2007	13.26	13.34	13.07	13.13	177,122	-0.13(-1.00%)
Mar 06, 2007	12.93	13.46	12.93	13.27	262,807	+0.41(+3.17%)
Mar 05, 2007	12.97	13.34	12.55	12.86	237,728	-0.23(-1.74%)
Mar 02, 2007	13.43	13.43	13.08	13.09	216,848	-0.40(-2.95%)
Mar 01, 2007	13.36	13.76	13.15	13.48	217,092	+0.16(+1.21%)
Feb 28, 2007	13.30	13.96	13.26	13.32	205,522	+0.00(+0.00%)
Feb 27, 2007	13.73	13.97	13.32	13.32	192,061	-0.48(-3.50%)
Feb 26, 2007	14.02	14.26	13.61	13.81	130,711	-0.25(-1.75%)
Feb 23, 2007	14.04	14.28	13.84	14.05	167,662	-0.06(-0.40%)
Feb 22, 2007	14.26	14.38	13.92	14.11	183,417	-0.23(-1.59%)
Feb 21, 2007	14.89	15.00	14.27	14.34	148,311	-0.64(-4.30%)
Feb 20, 2007	14.88	15.00	14.56	14.98	111,024	+0.09(+0.64%)
Feb 16, 2007	14.75	14.95	14.36	14.89	143,425	+0.14(+0.96%)
Feb 15, 2007	14.89	15.08	14.57	14.74	147,573	-0.08(-0.51%)
Feb 14, 2007	15.13	15.63	14.77	14.82	152,967	-0.29(-1.94%)
Feb 13, 2007	14.95	15.20	14.85	15.11	128,716	+0.16(+1.08%)
Feb 12, 2007	15.14	15.44	14.56	14.95	159,199	-0.06(-0.38%)
Feb 09, 2007	15.50	15.58	14.71	15.01	460,857	-0.56(-3.59%)
Feb 08, 2007	12.67	15.93	12.59	15.57	1,541,566	+3.51(+29.14%)
Feb 07, 2007	12.19	12.41	12.03	12.05	136,833	-0.06(-0.47%)
Feb 06, 2007	12.17	12.26	11.95	12.11	126,348	+0.05(+0.39%)
Feb 05, 2007	12.55	12.55	12.03	12.06	171,255	-0.43(-3.41%)
Feb 02, 2007	12.26	12.58	12.20	12.49	183,614	+0.25(+2.01%)
Feb 01, 2007	12.16	12.34	12.01	12.24	171,624	+0.21(+1.73%)
Jan 31, 2007	12.25	12.29	11.90	12.04	280,629	-0.21(-1.70%)
Jan 30, 2007	12.32	12.41	12.12	12.24	103,123	-0.08(-0.61%)
Jan 29, 2007	12.36	12.47	12.10	12.32	113,499	-0.08(-0.61%)
Jan 26, 2007	12.49	12.62	12.15	12.40	148,675	-0.11(-0.91%)
Jan 25, 2007	12.47	12.81	12.45	12.51	116,940	-0.02(-0.15%)
Jan 24, 2007	12.32	12.66	12.32	12.53	147,706	+0.21(+1.69%)
Jan 23, 2007	12.41	12.61	12.30	12.32	114,797	-0.17(-1.37%)
Jan 22, 2007	12.89	12.89	12.15	12.49	202,943	-0.34(-2.66%)
Jan 19, 2007	12.33	12.95	12.30	12.83	169,409	+0.46(+3.75%)
Jan 18, 2007	13.01	13.01	12.36	12.37	169,038	-0.65(-5.02%)
Jan 17, 2007	12.41	13.09	12.29	13.02	339,443	+0.61(+4.88%)
Jan 16, 2007	12.40	12.45	12.24	12.41	199,224	+0.09(+0.77%)
Jan 12, 2007	12.13	12.35	12.12	12.32	219,757	+0.16(+1.32%)
Jan 11, 2007	12.03	12.35	11.95	12.16	180,209	+0.23(+1.90%)
Jan 10, 2007	11.98	12.07	11.79	11.93	252,004	-0.09(-0.71%)
Jan 09, 2007	12.00	12.13	11.93	12.02	187,868	+0.02(+0.16%)
Jan 08, 2007	12.05	12.17	11.98	12.00	172,232	-0.10(-0.86%)
Jan 05, 2007	12.03	12.41	12.00	12.10	304,493	-0.01(-0.08%)
Jan 04, 2007	11.67	12.21	11.64	12.11	224,520	+0.45(+3.82%)

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.