Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.06	10.16	10.03	10.10	185,376	+0.06(+0.63%)
Apr 27, 2007	9.892	10.10	9.783	10.04	282,105	+0.07(+0.72%)
Apr 26, 2007	10.05	10.09	9.867	9.964	188,704	-0.08(-0.80%)
Apr 25, 2007	10.13	10.30	9.888	10.04	300,643	-0.10(-1.00%)
Apr 24, 2007	10.37	10.38	10.14	10.14	285,195	-0.23(-2.19%)
Apr 23, 2007	10.55	10.69	10.31	10.37	148,776	-0.19(-1.83%)
Apr 20, 2007	10.97	10.97	10.54	10.57	1,200,197	-0.03(-0.28%)
Apr 19, 2007	10.33	10.62	10.18	10.59	543,297	+0.10(+0.92%)
Apr 18, 2007	11.32	11.32	10.14	10.50	1,052,370	-1.22(-10.41%)
Apr 17, 2007	11.78	11.95	11.63	11.72	153,054	-0.02(-0.18%)
Apr 16, 2007	11.47	11.87	11.41	11.74	157,332	+0.17(+1.45%)
Apr 13, 2007	11.22	11.63	11.12	11.57	404,977	+0.35(+3.11%)
Apr 12, 2007	10.94	11.23	10.86	11.22	208,667	+0.30(+2.78%)
Apr 11, 2007	11.11	11.35	10.53	10.92	133,566	-0.15(-1.33%)
Apr 10, 2007	11.12	11.36	11.01	11.07	191,080	-0.08(-0.76%)
Apr 09, 2007	11.42	11.44	11.14	11.15	121,208	-0.29(-2.57%)
Apr 05, 2007	11.33	11.57	11.25	11.44	94,114	+0.13(+1.11%)
Apr 04, 2007	11.49	11.61	11.28	11.32	105,046	-0.20(-1.72%)
Apr 03, 2007	11.36	11.78	11.34	11.52	215,560	+0.20(+1.79%)
Apr 02, 2007	11.17	11.31	10.96	11.31	86,509	+0.14(+1.28%)
Mar 30, 2007	11.09	11.21	10.70	11.17	209,856	+0.13(+1.14%)
Mar 29, 2007	11.36	11.48	10.94	11.05	448,945	-0.26(-2.27%)
Mar 28, 2007	11.57	11.93	10.98	11.30	268,558	-0.33(-2.86%)
Mar 27, 2007	11.51	11.65	11.49	11.63	188,466	+0.08(+0.65%)
Mar 26, 2007	11.53	11.63	11.36	11.56	185,376	-0.04(-0.36%)
Mar 23, 2007	11.88	11.90	11.59	11.60	105,997	-0.28(-2.34%)
Mar 22, 2007	11.58	11.89	11.44	11.88	87,222	+0.29(+2.51%)
Mar 21, 2007	11.02	11.80	10.96	11.59	87,697	+0.57(+5.19%)
Mar 20, 2007	10.97	11.21	10.94	11.02	78,666	+0.07(+0.61%)
Mar 19, 2007	11.02	11.26	10.94	10.95	94,352	-0.03(-0.31%)
Mar 16, 2007	11.42	11.51	10.94	10.98	239,801	-0.43(-3.76%)
Mar 15, 2007	11.34	11.47	11.10	11.41	84,845	+0.03(+0.30%)
Mar 14, 2007	11.02	11.53	11.02	11.38	112,652	+0.37(+3.40%)
Mar 13, 2007	11.76	11.75	10.98	11.00	95,540	-0.75(-6.41%)
Mar 12, 2007	11.70	11.89	11.60	11.76	84,132	-0.00(-0.04%)
Mar 09, 2007	11.89	11.89	11.36	11.76	61,317	-0.06(-0.50%)
Mar 08, 2007	11.70	11.91	11.62	11.82	122,871	+0.21(+1.78%)
Mar 07, 2007	11.70	11.78	11.44	11.61	112,176	-0.07(-0.61%)
Mar 06, 2007	11.02	11.78	10.94	11.68	101,957	+0.74(+6.77%)
Mar 05, 2007	11.15	11.58	10.94	10.94	153,054	-0.58(-5.07%)
Mar 02, 2007	12.08	12.08	11.51	11.53	171,592	-0.60(-4.93%)
Mar 01, 2007	12.41	12.48	11.57	12.13	235,286	-0.29(-2.34%)
Feb 28, 2007	12.33	12.62	12.04	12.42	110,275	+0.06(+0.51%)
Feb 27, 2007	13.02	13.04	12.04	12.35	361,960	-0.67(-5.14%)
Feb 26, 2007	13.30	13.33	12.98	13.02	581,753	-0.30(-2.24%)
Feb 23, 2007	13.05	13.43	13.04	13.32	231,721	+0.28(+2.13%)
Feb 22, 2007	13.25	13.25	13.00	13.04	151,153	-0.21(-1.59%)
Feb 21, 2007	13.04	13.25	12.90	13.25	91,975	+0.11(+0.86%)
Feb 20, 2007	12.75	13.16	12.75	13.14	100,056	+0.40(+3.10%)
Feb 16, 2007	12.50	12.77	12.50	12.74	128,337	+0.24(+1.95%)
Feb 15, 2007	12.53	12.59	12.45	12.50	64,168	-0.03(-0.24%)
Feb 14, 2007	12.45	12.64	12.42	12.53	106,225	+0.08(+0.61%)
Feb 13, 2007	12.58	12.66	12.45	12.45	159,464	-0.11(-0.84%)
Feb 12, 2007	12.73	12.73	12.47	12.56	47,168	-0.13(-0.99%)
Feb 09, 2007	12.52	12.75	12.45	12.69	115,979	+0.11(+0.84%)
Feb 08, 2007	12.48	12.66	12.48	12.58	577,282	+0.03(+0.20%)
Feb 07, 2007	11.91	12.84	11.91	12.56	393,094	+0.69(+5.82%)
Feb 06, 2007	12.62	12.81	11.87	11.87	125,248	-0.84(-6.59%)
Feb 05, 2007	12.88	12.88	12.58	12.70	120,257	-0.24(-1.82%)
Feb 02, 2007	12.56	13.02	12.22	12.94	208,667	+0.55(+4.41%)

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.