Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.696	9.897	9.696	9.784	13,019	-0.23(-2.27%)
Apr 27, 2007	10.26	10.40	9.861	10.01	4,200	-0.38(-3.70%)
Apr 26, 2007	10.40	10.40	10.40	10.40	1,030	+0.17(+1.62%)
Apr 25, 2007	10.21	10.24	10.21	10.23	2,461	+0.10(+0.95%)
Apr 24, 2007	10.32	10.32	10.06	10.13	11,530	+0.06(+0.61%)
Apr 23, 2007	10.26	10.26	9.976	10.07	9,181	+0.20(+2.07%)
Apr 20, 2007	10.18	10.18	9.854	9.868	1,259	+0.01(+0.05%)
Apr 19, 2007	9.862	9.862	9.862	9.862	457	-0.01(-0.09%)
Apr 18, 2007	9.862	10.07	9.836	9.871	1,433	-0.35(-3.42%)
Apr 17, 2007	9.819	10.22	9.819	10.22	4,121	+0.08(+0.83%)
Apr 16, 2007	9.688	10.27	9.688	10.14	9,919	+0.45(+4.66%)
Apr 13, 2007	9.705	9.705	9.670	9.685	2,117	-0.03(-0.30%)
Apr 12, 2007	9.723	9.958	9.679	9.714	15,282	-0.02(-0.18%)
Apr 11, 2007	9.653	9.743	9.653	9.731	2,518	-0.05(-0.54%)
Apr 10, 2007	9.757	9.958	9.653	9.784	4,505	-0.11(-1.15%)
Apr 09, 2007	9.801	10.00	9.644	9.897	13,873	-0.10(-1.02%)
Apr 05, 2007	10.56	10.56	9.871	9.999	21,418	-0.32(-3.07%)
Apr 04, 2007	10.29	10.35	10.29	10.32	14,635	-0.01(-0.09%)
Apr 03, 2007	10.92	10.92	10.09	10.33	23,010	-0.68(-6.19%)
Apr 02, 2007	11.01	11.07	10.95	11.01	11,270	-0.06(-0.55%)
Mar 30, 2007	11.08	11.08	11.07	11.07	3,880	+0.05(+0.48%)
Mar 29, 2007	11.36	11.36	11.02	11.02	3,607	-0.30(-2.63%)
Mar 28, 2007	11.35	11.35	11.31	11.31	344	+0.12(+1.09%)
Mar 27, 2007	11.36	11.45	11.19	11.19	7,545	-0.12(-1.08%)
Mar 26, 2007	11.53	11.80	11.11	11.31	52,487	-0.31(-2.63%)
Mar 23, 2007	11.62	11.62	11.62	11.62	286	+0.01(+0.07%)
Mar 22, 2007	11.79	11.80	11.61	11.61	16,138	+0.04(+0.30%)
Mar 21, 2007	11.57	11.57	11.57	11.57	0	+0.00(+0.00%)
Mar 20, 2007	11.57	11.57	11.57	11.57	460	+0.00(+0.00%)
Mar 19, 2007	11.54	11.57	11.54	11.57	805	+0.11(+0.99%)
Mar 16, 2007	11.31	11.80	11.31	11.46	15,498	+0.13(+1.19%)
Mar 15, 2007	11.31	11.45	11.31	11.33	2,401	-0.15(-1.32%)
Mar 14, 2007	11.61	11.61	11.47	11.48	572	+0.25(+2.26%)
Mar 13, 2007	11.21	11.53	10.93	11.22	6,641	+0.02(+0.16%)
Mar 12, 2007	11.79	11.79	11.21	11.21	9,915	-0.06(-0.54%)
Mar 09, 2007	11.15	11.31	11.15	11.27	1,653	-0.22(-1.90%)
Mar 08, 2007	11.31	11.59	10.63	11.49	2,599	-0.16(-1.35%)
Mar 07, 2007	11.57	11.64	11.57	11.64	2,175	-0.09(-0.73%)
Mar 06, 2007	11.73	11.73	11.73	11.73	343	+0.19(+1.65%)
Mar 05, 2007	11.41	11.78	11.41	11.54	6,709	-0.12(-1.05%)
Mar 02, 2007	11.14	12.30	11.14	11.66	38,041	+0.77(+7.06%)
Mar 01, 2007	11.14	11.14	10.89	10.89	1,030	-0.17(-1.50%)
Feb 28, 2007	12.45	12.45	11.06	11.06	1,694	-0.05(-0.47%)
Feb 27, 2007	11.40	11.44	11.02	11.11	5,208	-0.26(-2.30%)
Feb 26, 2007	11.40	11.40	11.29	11.37	7,363	+0.10(+0.93%)
Feb 23, 2007	10.97	11.27	10.95	11.27	9,854	+0.31(+2.79%)
Feb 22, 2007	10.87	10.96	10.87	10.96	2,632	+0.28(+2.62%)
Feb 21, 2007	10.54	10.68	10.54	10.68	1,798	+0.12(+1.16%)
Feb 20, 2007	10.53	10.60	10.09	10.56	14,025	-0.13(-1.23%)
Feb 16, 2007	10.61	10.85	10.61	10.69	3,640	-0.11(-1.05%)
Feb 15, 2007	10.83	10.83	10.81	10.81	1,659	-0.07(-0.64%)
Feb 14, 2007	10.86	10.88	10.79	10.88	1,330	+0.03(+0.32%)
Feb 13, 2007	10.74	10.88	10.46	10.84	10,613	-0.03(-0.32%)
Feb 12, 2007	10.76	10.96	10.70	10.88	11,147	-0.04(-0.40%)
Feb 09, 2007	10.97	10.97	10.92	10.92	457	-0.05(-0.47%)
Feb 08, 2007	10.82	10.97	10.82	10.97	1,266	+0.07(+0.64%)
Feb 07, 2007	11.05	11.05	10.79	10.90	5,220	-0.22(-1.96%)
Feb 06, 2007	11.29	11.29	11.12	11.12	2,491	-0.29(-2.53%)
Feb 05, 2007	11.44	11.78	11.29	11.41	16,438	+0.01(+0.08%)
Feb 02, 2007	11.31	11.40	11.31	11.40	15,710	+0.09(+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.