Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.68	12.71	12.58	12.60	29,312	-0.04(-0.31%)
Mar 29, 2007	13.40	13.40	12.52	12.64	103,592	-0.52(-3.93%)
Mar 28, 2007	12.79	13.28	12.79	13.16	56,293	+0.34(+2.65%)
Mar 27, 2007	12.70	12.91	12.64	12.82	44,967	+0.12(+0.95%)
Mar 26, 2007	12.32	12.77	12.32	12.70	80,275	+0.43(+3.47%)
Mar 23, 2007	12.50	12.64	12.26	12.27	154,889	-0.19(-1.52%)
Mar 22, 2007	12.08	12.46	12.08	12.46	59,290	+0.33(+2.72%)
Mar 21, 2007	12.17	12.31	12.13	12.13	47,299	-0.03(-0.25%)
Mar 20, 2007	12.20	12.20	12.07	12.16	74,613	-0.04(-0.37%)
Mar 19, 2007	12.16	12.25	12.10	12.20	48,631	+0.07(+0.62%)
Mar 16, 2007	12.29	12.31	12.09	12.13	32,643	-0.12(-0.98%)
Mar 15, 2007	12.31	12.35	12.25	12.25	41,303	-0.06(-0.49%)
Mar 14, 2007	12.43	12.43	12.06	12.31	32,643	-0.12(-0.97%)
Mar 13, 2007	12.46	12.56	12.43	12.43	28,646	-0.03(-0.22%)
Mar 12, 2007	12.47	12.57	12.45	12.46	33,309	-0.04(-0.34%)
Mar 09, 2007	12.50	12.61	12.46	12.50	35,641	-0.03(-0.22%)
Mar 08, 2007	12.58	12.58	12.42	12.53	39,305	-0.04(-0.36%)
Mar 07, 2007	12.56	12.59	12.46	12.57	54,294	+0.06(+0.46%)
Mar 06, 2007	12.34	12.71	12.34	12.51	128,241	+0.23(+1.91%)
Mar 05, 2007	12.80	12.83	12.06	12.28	235,498	-0.60(-4.66%)
Mar 02, 2007	13.16	13.16	12.88	12.88	60,623	-0.26(-1.94%)
Mar 01, 2007	13.19	13.19	13.09	13.13	28,646	-0.20(-1.46%)
Feb 28, 2007	13.24	13.36	13.18	13.33	25,648	+0.04(+0.34%)
Feb 27, 2007	13.24	13.45	13.20	13.28	46,300	+0.00(+0.00%)
Feb 26, 2007	13.28	13.33	13.21	13.28	36,973	-0.04(-0.32%)
Feb 23, 2007	13.24	13.34	13.21	13.33	148,893	+0.06(+0.43%)
Feb 22, 2007	13.24	13.33	13.21	13.27	102,593	+0.02(+0.16%)
Feb 21, 2007	13.28	13.36	13.25	13.25	70,949	-0.06(-0.43%)
Feb 20, 2007	13.46	13.50	13.30	13.31	50,963	-0.12(-0.89%)
Feb 16, 2007	13.34	15.01	13.28	13.43	231,501	+0.10(+0.72%)
Feb 15, 2007	13.36	13.41	13.32	13.33	28,646	+0.01(+0.09%)
Feb 14, 2007	13.45	13.46	13.28	13.32	74,946	-0.09(-0.65%)
Feb 13, 2007	13.58	13.72	13.37	13.40	187,132	-0.25(-1.80%)
Feb 12, 2007	13.64	13.65	13.50	13.65	31,977	-0.07(-0.48%)
Feb 09, 2007	13.70	13.75	13.46	13.72	174,541	+0.02(+0.15%)
Feb 08, 2007	13.55	13.70	13.51	13.70	79,609	+0.14(+1.04%)
Feb 07, 2007	13.57	13.57	13.45	13.55	58,624	-0.03(-0.20%)
Feb 06, 2007	13.58	13.63	13.51	13.58	61,289	-0.07(-0.51%)
Feb 05, 2007	13.58	13.80	13.52	13.65	71,615	-0.01(-0.04%)
Feb 02, 2007	13.69	13.69	13.43	13.66	90,934	-0.11(-0.78%)
Feb 01, 2007	14.19	14.19	13.60	13.76	265,809	-0.42(-2.96%)
Jan 31, 2007	14.10	14.29	14.02	14.19	63,954	+0.07(+0.47%)
Jan 30, 2007	14.07	14.25	13.97	14.12	58,291	+0.11(+0.79%)
Jan 29, 2007	14.03	14.11	14.00	14.01	24,982	-0.01(-0.09%)
Jan 26, 2007	13.82	14.02	13.82	14.02	41,969	+0.16(+1.17%)
Jan 25, 2007	13.95	13.99	13.85	13.86	29,978	-0.16(-1.16%)
Jan 24, 2007	13.84	14.20	13.84	14.02	68,950	+0.18(+1.28%)
Jan 23, 2007	13.87	13.97	13.54	13.84	254,484	+0.03(+0.22%)
Jan 22, 2007	13.82	13.87	13.76	13.81	97,263	-0.01(-0.09%)
Jan 19, 2007	13.70	13.98	13.66	13.82	205,519	+0.14(+1.03%)
Jan 18, 2007	13.78	13.78	13.67	13.68	28,646	-0.06(-0.46%)
Jan 17, 2007	13.62	13.90	13.33	13.75	259,814	+0.06(+0.42%)
Jan 16, 2007	13.66	13.93	13.45	13.69	145,562	+0.07(+0.49%)
Jan 12, 2007	13.19	13.78	13.15	13.62	447,346	+0.40(+3.02%)
Jan 11, 2007	13.54	13.60	13.05	13.22	136,569	-0.32(-2.35%)
Jan 10, 2007	13.78	13.80	13.54	13.54	127,908	-0.20(-1.42%)
Jan 09, 2007	13.43	13.74	13.40	13.74	95,598	-0.06(-0.46%)
Jan 08, 2007	13.75	13.87	13.66	13.80	89,269	+0.13(+0.92%)
Jan 05, 2007	13.52	13.73	13.43	13.67	145,895	+0.09(+0.66%)
Jan 04, 2007	14.29	14.31	13.51	13.58	117,915	-0.92(-6.31%)

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.