Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.69	14.81	14.53	14.74	19,905	+0.16(+1.10%)
Mar 29, 2007	15.06	15.10	14.51	14.58	24,019	-0.31(-2.10%)
Mar 28, 2007	14.72	15.07	14.72	14.89	50,046	-0.28(-1.83%)
Mar 27, 2007	15.07	15.22	14.86	15.17	29,069	-0.04(-0.29%)
Mar 26, 2007	15.21	15.50	14.86	15.21	64,275	-0.04(-0.23%)
Mar 23, 2007	14.61	15.65	13.92	15.25	102,488	-0.19(-1.22%)
Mar 22, 2007	15.21	16.00	15.13	15.44	147,122	+0.31(+2.07%)
Mar 21, 2007	14.24	15.20	14.01	15.12	205,682	+0.98(+6.96%)
Mar 20, 2007	13.07	14.99	12.82	14.14	324,600	+1.10(+8.44%)
Mar 19, 2007	12.53	13.53	12.53	13.04	143,028	+0.96(+7.93%)
Mar 16, 2007	11.43	12.15	11.34	12.08	55,293	+0.82(+7.31%)
Mar 15, 2007	10.92	11.29	10.92	11.26	18,854	+0.36(+3.28%)
Mar 14, 2007	10.92	10.98	10.84	10.90	17,548	-0.08(-0.73%)
Mar 13, 2007	11.23	11.30	10.93	10.98	49,221	-0.25(-2.24%)
Mar 12, 2007	11.16	11.44	11.06	11.23	78,294	-0.05(-0.48%)
Mar 09, 2007	11.55	11.75	11.19	11.28	82,014	-0.14(-1.25%)
Mar 08, 2007	11.19	11.53	11.07	11.43	96,977	+0.46(+4.16%)
Mar 07, 2007	11.44	11.44	10.90	10.97	71,586	-0.23(-2.08%)
Mar 06, 2007	10.92	11.36	10.74	11.20	94,577	+0.55(+5.21%)
Mar 05, 2007	10.67	11.10	10.53	10.65	172,805	-0.48(-4.34%)
Mar 02, 2007	11.19	11.23	10.91	11.13	47,543	-0.15(-1.35%)
Mar 01, 2007	11.28	11.45	10.85	11.28	139,748	-0.24(-2.10%)
Feb 28, 2007	12.16	12.30	11.45	11.53	199,167	-0.77(-6.26%)
Feb 27, 2007	12.89	12.89	12.17	12.30	89,813	-0.72(-5.57%)
Feb 26, 2007	13.42	13.67	12.98	13.02	61,120	-0.36(-2.68%)
Feb 23, 2007	13.42	13.75	13.36	13.38	51,217	+0.03(+0.20%)
Feb 22, 2007	13.40	13.42	13.24	13.35	61,556	+0.04(+0.34%)
Feb 21, 2007	13.07	13.31	13.04	13.31	31,262	+0.11(+0.81%)
Feb 20, 2007	13.07	13.32	13.01	13.20	70,411	+0.22(+1.72%)
Feb 16, 2007	12.73	12.98	12.66	12.98	50,621	+0.32(+2.55%)
Feb 15, 2007	13.07	13.32	12.60	12.65	100,240	-0.41(-3.15%)
Feb 14, 2007	13.15	13.15	12.93	13.07	84,992	-0.09(-0.68%)
Feb 13, 2007	13.51	13.66	12.96	13.15	102,875	-0.17(-1.28%)
Feb 12, 2007	13.95	14.04	13.20	13.32	145,108	-0.67(-4.79%)
Feb 09, 2007	14.04	14.32	13.90	14.00	161,508	+0.27(+1.96%)
Feb 08, 2007	13.69	13.75	13.33	13.73	81,716	+0.12(+0.86%)
Feb 07, 2007	13.51	13.93	13.42	13.61	135,513	+0.19(+1.40%)
Feb 06, 2007	13.55	13.60	13.19	13.42	127,001	+0.04(+0.27%)
Feb 05, 2007	13.31	13.74	12.74	13.39	183,030	-0.04(-0.27%)
Feb 02, 2007	13.47	13.83	13.18	13.42	162,570	+0.13(+1.01%)
Feb 01, 2007	12.17	13.59	12.16	13.29	384,312	+1.03(+8.39%)
Jan 31, 2007	12.34	12.47	12.08	12.26	289,219	-0.30(-2.35%)
Jan 30, 2007	12.42	12.89	11.86	12.56	580,308	-0.13(-0.99%)
Jan 29, 2007	11.03	12.73	10.76	12.68	1,355,365	+3.73(+41.70%)
Jan 26, 2007	8.680	8.949	8.510	8.949	49,604	+0.49(+5.82%)
Jan 25, 2007	8.367	8.492	8.054	8.457	33,473	+0.11(+1.34%)
Jan 24, 2007	8.135	8.394	8.099	8.345	26,494	+0.21(+2.59%)
Jan 23, 2007	8.144	8.144	7.982	8.135	15,437	-0.01(-0.11%)
Jan 22, 2007	8.367	8.377	8.117	8.144	17,708	-0.16(-1.94%)
Jan 19, 2007	8.484	8.484	8.251	8.305	18,402	+0.03(+0.42%)
Jan 18, 2007	8.278	8.403	8.215	8.270	16,950	-0.02(-0.20%)
Jan 17, 2007	8.475	8.475	8.278	8.287	43,555	-0.21(-2.53%)
Jan 16, 2007	8.546	8.654	8.448	8.502	30,663	+0.04(+0.53%)
Jan 12, 2007	8.502	8.788	8.403	8.457	32,617	-0.02(-0.22%)
Jan 11, 2007	8.215	8.502	8.054	8.476	26,512	+0.25(+3.06%)
Jan 10, 2007	8.152	8.224	8.063	8.224	19,695	-0.03(-0.33%)
Jan 09, 2007	8.144	8.323	8.108	8.251	24,241	+0.15(+1.88%)
Jan 08, 2007	7.866	8.161	7.786	8.099	26,157	+0.31(+4.02%)
Jan 05, 2007	7.803	7.857	7.741	7.786	15,303	+0.04(+0.58%)
Jan 04, 2007	7.795	7.920	7.517	7.741	25,828	-0.13(-1.59%)

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.