Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.47	12.61	12.40	12.57	2,035,456	+0.09(+0.71%)
Mar 29, 2007	12.62	12.62	12.36	12.48	2,126,353	+0.13(+1.03%)
Mar 28, 2007	12.52	12.53	12.26	12.35	3,305,666	-0.18(-1.46%)
Mar 27, 2007	12.68	12.69	12.35	12.54	2,888,410	-0.21(-1.61%)
Mar 26, 2007	12.97	12.97	12.67	12.74	2,674,444	-0.22(-1.71%)
Mar 23, 2007	12.90	13.08	12.83	12.96	2,041,227	+0.00(+0.00%)
Mar 22, 2007	13.06	13.16	12.92	12.96	1,749,958	-0.09(-0.72%)
Mar 21, 2007	12.87	13.06	12.78	13.06	1,776,109	+0.18(+1.42%)
Mar 20, 2007	12.78	12.89	12.75	12.87	2,126,894	+0.06(+0.48%)
Mar 19, 2007	12.82	12.95	12.79	12.81	2,474,794	+0.04(+0.30%)
Mar 16, 2007	12.88	12.94	12.74	12.78	2,189,476	-0.11(-0.86%)
Mar 15, 2007	12.79	12.92	12.76	12.89	2,132,485	+0.07(+0.52%)
Mar 14, 2007	12.85	12.97	12.48	12.82	3,949,534	+0.02(+0.17%)
Mar 13, 2007	13.11	13.03	12.79	12.80	2,259,092	-0.32(-2.41%)
Mar 12, 2007	13.06	13.20	12.99	13.11	1,965,298	-0.09(-0.67%)
Mar 09, 2007	13.44	13.47	13.16	13.20	1,766,731	-0.19(-1.45%)
Mar 08, 2007	13.40	13.46	13.30	13.40	1,501,973	+0.08(+0.58%)
Mar 07, 2007	13.11	13.43	13.09	13.32	3,032,623	+0.16(+1.22%)
Mar 06, 2007	13.16	13.24	12.97	13.16	2,884,735	+0.06(+0.42%)
Mar 05, 2007	13.20	13.29	13.10	13.10	2,404,997	-0.13(-1.01%)
Mar 02, 2007	13.30	13.34	13.20	13.24	2,097,677	-0.07(-0.54%)
Mar 01, 2007	13.11	13.35	13.01	13.31	3,432,129	+0.11(+0.80%)
Feb 28, 2007	13.31	13.32	13.08	13.20	3,594,781	-0.03(-0.25%)
Feb 27, 2007	13.25	13.30	13.14	13.24	3,051,019	-0.11(-0.83%)
Feb 26, 2007	13.44	13.48	13.27	13.35	1,196,980	-0.09(-0.70%)
Feb 23, 2007	13.42	13.47	13.29	13.44	1,898,027	+0.03(+0.25%)
Feb 22, 2007	13.52	13.56	13.35	13.41	2,071,526	-0.07(-0.53%)
Feb 21, 2007	13.49	13.51	13.39	13.48	1,187,619	-0.07(-0.49%)
Feb 20, 2007	13.46	13.57	13.41	13.55	1,145,237	+0.03(+0.20%)
Feb 16, 2007	13.48	13.57	13.40	13.52	1,487,726	-0.05(-0.37%)
Feb 15, 2007	13.51	13.61	13.47	13.57	894,727	+0.03(+0.25%)
Feb 14, 2007	13.48	13.63	13.43	13.53	1,169,941	+0.05(+0.37%)
Feb 13, 2007	13.47	13.58	13.41	13.48	1,466,646	+0.06(+0.45%)
Feb 12, 2007	13.43	13.46	13.30	13.42	1,095,890	+0.04(+0.33%)
Feb 09, 2007	13.31	13.41	13.30	13.38	1,424,963	+0.05(+0.37%)
Feb 08, 2007	13.41	13.44	13.17	13.33	1,563,654	-0.16(-1.19%)
Feb 07, 2007	13.53	13.58	13.42	13.49	1,381,678	-0.06(-0.41%)
Feb 06, 2007	13.42	13.55	13.31	13.55	2,146,553	+0.17(+1.29%)
Feb 05, 2007	13.52	13.56	13.31	13.37	2,319,691	-0.20(-1.47%)
Feb 02, 2007	13.50	13.70	13.42	13.57	2,037,980	+0.07(+0.53%)
Feb 01, 2007	13.44	13.58	13.42	13.50	1,715,691	+0.06(+0.45%)
Jan 31, 2007	13.22	13.51	13.16	13.44	2,132,846	+0.23(+1.72%)
Jan 30, 2007	13.10	13.31	13.05	13.21	2,199,757	+0.16(+1.23%)
Jan 29, 2007	12.86	13.22	12.80	13.05	3,529,674	+0.07(+0.51%)
Jan 26, 2007	13.30	13.30	12.81	12.99	3,098,632	-0.40(-3.02%)
Jan 25, 2007	13.56	13.68	13.24	13.39	2,169,457	-0.15(-1.11%)
Jan 24, 2007	13.46	13.57	13.41	13.54	1,919,128	+0.16(+1.16%)
Jan 23, 2007	13.28	13.57	13.26	13.38	1,477,626	+0.11(+0.79%)
Jan 22, 2007	13.36	13.42	13.23	13.28	1,431,997	-0.11(-0.83%)
Jan 19, 2007	13.34	13.43	13.26	13.39	1,691,884	+0.08(+0.58%)
Jan 18, 2007	13.23	13.41	13.20	13.31	1,417,388	+0.14(+1.05%)
Jan 17, 2007	13.15	13.27	13.15	13.17	1,235,052	+0.03(+0.21%)
Jan 16, 2007	13.19	13.24	13.07	13.15	1,240,463	-0.07(-0.55%)
Jan 12, 2007	13.22	13.24	13.12	13.22	1,296,011	-0.01(-0.04%)
Jan 11, 2007	13.09	13.29	13.06	13.22	1,542,733	+0.20(+1.53%)
Jan 10, 2007	12.96	13.02	12.91	13.02	1,466,985	+0.03(+0.21%)
Jan 09, 2007	13.05	13.06	12.83	13.00	2,030,225	-0.01(-0.09%)
Jan 08, 2007	13.02	13.06	12.79	13.01	1,612,529	+0.00(+0.00%)
Jan 05, 2007	12.99	13.07	12.92	13.01	1,501,613	-0.04(-0.34%)
Jan 04, 2007	13.09	13.15	12.97	13.05	1,670,422	-0.04(-0.30%)

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.