Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.55	11.56	11.26	11.28	651,233	-0.28(-2.40%)
Apr 27, 2007	11.63	11.64	11.51	11.56	663,670	-0.07(-0.62%)
Apr 26, 2007	11.72	11.78	11.51	11.63	1,536,127	-0.07(-0.62%)
Apr 25, 2007	11.58	11.73	11.55	11.70	873,617	+0.09(+0.78%)
Apr 24, 2007	11.66	11.66	11.46	11.61	542,943	+0.01(+0.05%)
Apr 23, 2007	11.50	11.63	11.50	11.61	599,492	+0.04(+0.31%)
Apr 20, 2007	11.68	11.70	11.51	11.57	490,705	+0.08(+0.68%)
Apr 19, 2007	11.47	11.55	11.37	11.49	493,192	-0.07(-0.63%)
Apr 18, 2007	11.66	11.76	11.55	11.57	726,356	-0.09(-0.78%)
Apr 17, 2007	11.50	11.74	11.45	11.66	1,036,799	+0.16(+1.42%)
Apr 16, 2007	12.05	12.05	11.41	11.49	594,020	+0.05(+0.47%)
Apr 13, 2007	11.34	11.46	11.28	11.44	639,624	+0.12(+1.07%)
Apr 12, 2007	11.34	11.34	11.20	11.32	642,941	-0.04(-0.37%)
Apr 11, 2007	11.54	11.54	11.32	11.36	1,771,281	-0.16(-1.36%)
Apr 10, 2007	11.49	11.58	11.46	11.52	1,066,981	+0.05(+0.47%)
Apr 09, 2007	11.55	11.58	11.45	11.46	483,740	-0.10(-0.89%)
Apr 05, 2007	11.55	11.57	11.52	11.57	479,925	+0.05(+0.47%)
Apr 04, 2007	11.54	11.59	11.43	11.51	813,419	-0.02(-0.16%)
Apr 03, 2007	11.43	11.61	11.42	11.53	759,191	-0.04(-0.37%)
Apr 02, 2007	11.46	11.61	11.37	11.57	1,459,180	+0.15(+1.32%)
Mar 30, 2007	11.31	11.43	11.24	11.42	1,202,136	+0.14(+1.28%)
Mar 29, 2007	11.53	11.53	11.23	11.28	1,042,437	-0.13(-1.11%)
Mar 28, 2007	11.46	11.46	11.26	11.40	1,767,467	-0.13(-1.15%)
Mar 27, 2007	11.64	11.64	11.48	11.54	1,898,974	-0.10(-0.88%)
Mar 26, 2007	11.75	11.80	11.52	11.64	1,397,323	-0.09(-0.77%)
Mar 23, 2007	11.78	11.82	11.70	11.73	1,200,809	-0.05(-0.41%)
Mar 22, 2007	11.80	11.82	11.69	11.78	4,305,900	-0.02(-0.20%)
Mar 21, 2007	12.04	12.04	11.55	11.80	5,280,842	-0.27(-2.20%)
Mar 20, 2007	12.13	12.13	12.05	12.07	461,849	-0.07(-0.55%)
Mar 19, 2007	12.11	12.20	12.05	12.13	359,695	+0.11(+0.95%)
Mar 16, 2007	12.10	12.10	11.95	12.02	1,261,007	-0.07(-0.60%)
Mar 15, 2007	12.02	12.16	12.01	12.09	413,591	+0.09(+0.75%)
Mar 14, 2007	11.97	12.02	11.84	12.00	2,464,968	-0.01(-0.10%)
Mar 13, 2007	12.33	12.16	11.86	12.01	1,103,630	-0.31(-2.54%)
Mar 12, 2007	12.10	12.39	11.94	12.33	1,321,869	+0.25(+2.05%)
Mar 09, 2007	11.86	12.17	11.84	12.08	1,030,497	+0.29(+2.46%)
Mar 08, 2007	11.64	11.81	11.59	11.79	599,326	+0.38(+3.33%)
Mar 07, 2007	10.23	11.55	11.25	11.41	544,601	+0.09(+0.80%)
Mar 06, 2007	11.08	11.38	11.03	11.32	742,442	+0.35(+3.19%)
Mar 05, 2007	11.37	11.47	10.97	10.97	865,327	-0.40(-3.55%)
Mar 02, 2007	11.22	11.58	11.20	11.37	993,516	+0.01(+0.05%)
Mar 01, 2007	11.29	11.53	11.08	11.37	1,438,600	-0.09(-0.79%)
Feb 28, 2007	11.24	11.63	11.11	11.46	1,013,084	+0.22(+1.99%)
Feb 27, 2007	11.73	11.73	11.17	11.23	1,042,437	-0.27(-2.36%)
Feb 26, 2007	11.64	11.68	11.34	11.51	547,049	-0.13(-1.14%)
Feb 23, 2007	11.88	11.89	11.57	11.64	754,548	-0.24(-2.03%)
Feb 22, 2007	11.96	11.99	11.84	11.88	481,252	-0.10(-0.86%)
Feb 21, 2007	12.09	12.10	11.95	11.98	223,047	-0.09(-0.75%)
Feb 20, 2007	11.96	12.14	11.84	12.07	204,971	+0.05(+0.45%)
Feb 16, 2007	11.96	12.03	11.69	12.02	350,408	+0.05(+0.45%)
Feb 15, 2007	11.96	12.19	11.87	11.96	456,045	+0.00(+0.00%)
Feb 14, 2007	12.00	12.11	11.85	11.96	269,647	-0.07(-0.60%)
Feb 13, 2007	11.70	12.06	11.70	12.04	252,350	+0.33(+2.78%)
Feb 12, 2007	11.91	11.98	11.61	11.71	449,810	-0.17(-1.42%)
Feb 09, 2007	12.11	12.11	11.63	11.88	976,103	-0.25(-2.04%)
Feb 08, 2007	12.16	12.29	11.96	12.13	1,599,974	-0.04(-0.30%)
Feb 07, 2007	11.95	12.16	11.73	12.16	447,256	+0.28(+2.39%)
Feb 06, 2007	11.87	11.90	11.71	11.88	272,466	+0.02(+0.20%)
Feb 05, 2007	11.91	11.91	11.69	11.86	920,714	-0.17(-1.45%)
Feb 02, 2007	11.90	12.36	11.90	12.03	377,274	+0.11(+0.96%)

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.