Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.08	14.08	13.75	13.77	872,716	-0.33(-2.32%)
Apr 27, 2007	13.44	14.22	13.44	14.10	783,343	+0.10(+0.68%)
Apr 26, 2007	14.16	14.22	13.92	14.00	1,181,184	-0.08(-0.57%)
Apr 25, 2007	13.87	14.09	13.76	14.08	721,876	+0.14(+0.99%)
Apr 24, 2007	13.85	13.99	13.67	13.95	550,908	+0.05(+0.39%)
Apr 23, 2007	13.94	13.99	13.84	13.89	1,850,144	+0.06(+0.41%)
Apr 20, 2007	13.79	13.93	13.56	13.84	2,317,016	+0.38(+2.81%)
Apr 19, 2007	13.49	13.58	13.11	13.46	1,341,921	-0.13(-0.99%)
Apr 18, 2007	13.67	13.71	13.55	13.59	515,892	-0.15(-1.11%)
Apr 17, 2007	13.94	14.05	13.71	13.75	685,300	-0.07(-0.52%)
Apr 16, 2007	13.84	13.85	13.60	13.82	905,063	-0.02(-0.13%)
Apr 13, 2007	13.51	13.84	13.51	13.84	597,261	+0.16(+1.16%)
Apr 12, 2007	13.55	13.70	13.26	13.68	1,599,034	+0.12(+0.86%)
Apr 11, 2007	13.85	13.85	13.42	13.56	1,439,297	-0.23(-1.69%)
Apr 10, 2007	13.61	13.83	13.57	13.79	1,554,681	+0.19(+1.41%)
Apr 09, 2007	13.53	13.66	13.50	13.60	462,202	+0.07(+0.53%)
Apr 05, 2007	13.67	13.67	13.33	13.53	711,978	-0.13(-0.99%)
Apr 04, 2007	13.45	13.68	13.40	13.66	1,375,269	+0.22(+1.63%)
Apr 03, 2007	13.21	13.49	13.16	13.45	1,654,392	+0.24(+1.84%)
Apr 02, 2007	13.02	13.27	12.91	13.20	994,436	+0.27(+2.06%)
Mar 30, 2007	12.83	12.98	12.78	12.94	870,715	+0.03(+0.23%)
Mar 29, 2007	12.77	13.05	12.73	12.91	1,316,243	+0.41(+3.31%)
Mar 28, 2007	12.74	12.74	12.49	12.49	1,079,806	-0.22(-1.72%)
Mar 27, 2007	12.95	12.98	12.70	12.71	2,146,608	-0.35(-2.66%)
Mar 26, 2007	12.78	13.11	12.74	13.06	1,755,103	+0.20(+1.56%)
Mar 23, 2007	12.74	12.86	12.71	12.86	1,691,408	+0.04(+0.30%)
Mar 22, 2007	12.45	12.82	12.44	12.82	1,492,988	+0.31(+2.44%)
Mar 21, 2007	12.35	12.59	12.23	12.51	1,282,562	+0.15(+1.21%)
Mar 20, 2007	12.29	12.37	12.17	12.36	1,215,866	+0.02(+0.17%)
Mar 19, 2007	12.14	12.37	12.14	12.34	1,011,443	+0.30(+2.46%)
Mar 16, 2007	12.29	12.29	12.05	12.05	875,383	-0.12(-0.96%)
Mar 15, 2007	12.09	12.22	12.00	12.16	652,953	+0.02(+0.17%)
Mar 14, 2007	11.99	12.18	11.86	12.14	964,756	+0.26(+2.20%)
Mar 13, 2007	12.32	12.47	11.87	11.88	1,441,298	-0.43(-3.53%)
Mar 12, 2007	12.22	12.39	12.18	12.32	543,905	+0.17(+1.43%)
Mar 09, 2007	12.23	12.24	12.07	12.14	1,339,587	-0.07(-0.61%)
Mar 08, 2007	11.92	12.31	11.90	12.22	1,333,584	+0.32(+2.72%)
Mar 07, 2007	11.99	12.02	11.75	11.89	1,407,283	-0.12(-0.97%)
Mar 06, 2007	11.75	12.05	11.75	12.01	1,455,971	+0.64(+5.67%)
Mar 05, 2007	11.66	11.66	11.30	11.37	1,940,517	-0.51(-4.29%)
Mar 02, 2007	11.95	12.09	11.77	11.87	1,582,360	-0.05(-0.43%)
Mar 01, 2007	11.77	12.11	11.55	11.93	2,297,307	-0.20(-1.66%)
Feb 28, 2007	11.69	12.20	11.62	12.13	2,890,934	+0.81(+7.15%)
Feb 27, 2007	12.22	12.22	11.25	11.32	1,931,513	-1.01(-8.18%)
Feb 26, 2007	12.35	12.43	12.21	12.32	1,263,554	-0.03(-0.22%)
Feb 23, 2007	12.50	12.55	12.16	12.35	2,699,183	-0.32(-2.51%)
Feb 22, 2007	12.89	12.94	12.51	12.67	1,799,455	-0.27(-2.06%)
Feb 21, 2007	12.76	12.95	12.73	12.94	1,354,927	+0.00(+0.02%)
Feb 20, 2007	12.98	12.99	12.86	12.93	970,092	-0.05(-0.42%)
Feb 16, 2007	12.71	12.99	12.71	12.99	1,053,462	+0.23(+1.79%)
Feb 15, 2007	12.74	13.09	12.67	12.76	3,145,046	-0.06(-0.49%)
Feb 14, 2007	12.44	12.84	12.37	12.82	2,015,253	+0.51(+4.14%)
Feb 13, 2007	11.81	12.35	11.81	12.31	2,339,209	+0.46(+3.90%)
Feb 12, 2007	11.72	11.96	11.72	11.85	653,536	-0.02(-0.13%)
Feb 09, 2007	12.08	12.20	11.84	11.87	976,761	-0.32(-2.66%)
Feb 08, 2007	12.34	12.38	12.16	12.19	1,040,789	-0.14(-1.17%)
Feb 07, 2007	12.56	12.56	12.27	12.33	732,988	-0.22(-1.74%)
Feb 06, 2007	12.58	12.72	12.52	12.55	955,419	+0.03(+0.26%)
Feb 05, 2007	12.81	12.81	12.48	12.52	919,736	-0.12(-0.95%)
Feb 02, 2007	12.59	12.74	12.54	12.64	1,115,489	+0.10(+0.77%)

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.