Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.48	12.70	12.34	12.37	7,990	-0.06(-0.48%)
Mar 29, 2007	12.47	12.70	12.41	12.43	11,272	-0.07(-0.56%)
Mar 28, 2007	12.85	12.85	12.41	12.50	29,321	-0.18(-1.45%)
Mar 27, 2007	12.55	12.80	12.53	12.68	15,701	+0.08(+0.67%)
Mar 26, 2007	12.84	12.93	12.53	12.60	30,141	-0.10(-0.79%)
Mar 23, 2007	12.76	12.84	12.55	12.70	33,215	-0.12(-0.94%)
Mar 22, 2007	12.68	13.05	12.51	12.82	38,311	+0.09(+0.71%)
Mar 21, 2007	12.50	12.80	12.48	12.73	28,055	+0.18(+1.43%)
Mar 20, 2007	12.63	12.64	12.36	12.55	31,852	-0.13(-1.03%)
Mar 19, 2007	12.65	13.07	12.51	12.68	25,526	-0.02(-0.16%)
Mar 16, 2007	12.55	12.81	12.50	12.70	28,942	+0.16(+1.28%)
Mar 15, 2007	12.43	12.85	12.43	12.54	33,190	+0.06(+0.48%)
Mar 14, 2007	12.63	12.87	12.38	12.48	31,205	-0.09(-0.72%)
Mar 13, 2007	13.01	13.15	12.52	12.57	16,670	-0.44(-3.38%)
Mar 12, 2007	12.73	13.11	12.49	13.01	40,022	+0.47(+3.76%)
Mar 09, 2007	12.36	12.77	12.20	12.54	43,443	+0.23(+1.85%)
Mar 08, 2007	12.52	12.65	12.25	12.31	42,762	-0.16(-1.28%)
Mar 07, 2007	12.69	12.73	12.30	12.47	43,373	-0.17(-1.34%)
Mar 06, 2007	12.32	12.64	12.22	12.64	51,858	+0.23(+1.85%)
Mar 05, 2007	12.58	12.64	12.27	12.41	78,773	-0.25(-1.97%)
Mar 02, 2007	12.96	12.96	12.66	12.66	41,263	-0.32(-2.47%)
Mar 01, 2007	13.00	13.48	12.57	12.98	103,300	-0.50(-3.71%)
Feb 28, 2007	13.30	13.62	13.28	13.48	38,404	+0.12(+0.90%)
Feb 27, 2007	13.94	14.11	13.28	13.36	66,785	-0.73(-5.18%)
Feb 26, 2007	14.05	14.30	13.82	14.09	29,119	-0.05(-0.35%)
Feb 23, 2007	13.81	14.25	13.68	14.14	29,081	+0.34(+2.46%)
Feb 22, 2007	14.15	14.16	13.80	13.80	48,913	-0.44(-3.09%)
Feb 21, 2007	14.15	14.24	14.10	14.24	25,673	+0.09(+0.64%)
Feb 20, 2007	13.86	14.24	13.86	14.15	29,920	+0.24(+1.73%)
Feb 16, 2007	13.78	14.05	13.78	13.91	32,147	+0.13(+0.94%)
Feb 15, 2007	14.14	14.23	13.77	13.78	49,306	-0.36(-2.55%)
Feb 14, 2007	13.94	14.51	13.92	14.14	68,696	+0.15(+1.07%)
Feb 13, 2007	14.00	14.50	13.92	13.99	86,945	+0.01(+0.07%)
Feb 12, 2007	13.56	13.98	13.35	13.98	107,422	+1.12(+8.71%)
Feb 09, 2007	13.14	13.18	12.56	12.86	54,777	-0.23(-1.76%)
Feb 08, 2007	13.17	13.29	13.03	13.09	27,468	-0.12(-0.91%)
Feb 07, 2007	13.19	13.37	13.15	13.21	15,342	+0.02(+0.15%)
Feb 06, 2007	13.23	13.38	13.19	13.19	29,007	-0.09(-0.68%)
Feb 05, 2007	13.22	13.32	13.19	13.28	19,334	-0.07(-0.53%)
Feb 02, 2007	13.31	13.40	13.12	13.35	15,667	-0.01(-0.07%)
Feb 01, 2007	13.52	13.64	13.15	13.36	25,239	-0.20(-1.47%)
Jan 31, 2007	13.25	13.64	13.25	13.56	27,020	+0.28(+2.11%)
Jan 30, 2007	13.06	13.32	12.97	13.28	31,669	+0.22(+1.68%)
Jan 29, 2007	12.78	13.06	12.75	13.06	52,594	+0.23(+1.79%)
Jan 26, 2007	12.85	13.12	12.70	12.83	46,947	+0.00(+0.00%)
Jan 25, 2007	12.97	13.22	12.83	12.83	31,600	-0.19(-1.46%)
Jan 24, 2007	13.13	13.35	12.95	13.02	19,930	-0.07(-0.53%)
Jan 23, 2007	13.12	13.29	13.03	13.09	21,179	-0.08(-0.61%)
Jan 22, 2007	13.16	13.28	13.01	13.17	22,132	+0.03(+0.23%)
Jan 19, 2007	12.99	13.19	12.99	13.14	28,133	+0.29(+2.26%)
Jan 18, 2007	13.17	13.37	12.80	12.85	30,128	-0.33(-2.50%)
Jan 17, 2007	13.10	13.28	13.00	13.18	12,292	+0.12(+0.92%)
Jan 16, 2007	12.60	13.28	12.50	13.06	45,756	+0.43(+3.40%)
Jan 12, 2007	12.50	12.99	12.42	12.63	35,781	+0.08(+0.64%)
Jan 11, 2007	12.84	12.97	12.32	12.55	44,995	-0.34(-2.64%)
Jan 10, 2007	13.05	13.13	12.75	12.89	45,440	-0.20(-1.53%)
Jan 09, 2007	13.13	13.18	13.07	13.09	22,452	-0.09(-0.68%)
Jan 08, 2007	13.24	13.24	13.07	13.18	23,292	-0.11(-0.83%)
Jan 05, 2007	13.33	13.38	13.18	13.29	19,789	-0.04(-0.30%)
Jan 04, 2007	13.12	13.38	13.12	13.33	43,899	+0.16(+1.21%)

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.