Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.56	11.57	11.27	11.29	650,717	-0.28(-2.40%)
Apr 27, 2007	11.64	11.65	11.51	11.57	663,144	-0.07(-0.62%)
Apr 26, 2007	11.73	11.79	11.52	11.64	1,534,910	-0.07(-0.62%)
Apr 25, 2007	11.59	11.74	11.56	11.71	872,925	+0.09(+0.78%)
Apr 24, 2007	11.67	11.67	11.47	11.62	542,512	+0.01(+0.05%)
Apr 23, 2007	11.51	11.64	11.51	11.62	599,017	+0.04(+0.31%)
Apr 20, 2007	11.69	11.71	11.52	11.58	490,316	+0.08(+0.68%)
Apr 19, 2007	11.48	11.56	11.38	11.50	492,801	-0.07(-0.63%)
Apr 18, 2007	11.67	11.77	11.56	11.57	725,780	-0.09(-0.78%)
Apr 17, 2007	11.51	11.75	11.45	11.67	1,035,977	+0.16(+1.42%)
Apr 16, 2007	12.06	12.06	11.42	11.50	593,549	+0.05(+0.47%)
Apr 13, 2007	11.35	11.47	11.29	11.45	639,117	+0.12(+1.07%)
Apr 12, 2007	11.35	11.35	11.21	11.33	642,431	-0.04(-0.37%)
Apr 11, 2007	11.54	11.55	11.33	11.37	1,769,877	-0.16(-1.36%)
Apr 10, 2007	11.50	11.59	11.47	11.53	1,066,135	+0.05(+0.47%)
Apr 09, 2007	11.56	11.59	11.45	11.47	483,356	-0.10(-0.89%)
Apr 05, 2007	11.56	11.57	11.53	11.57	479,545	+0.05(+0.47%)
Apr 04, 2007	11.55	11.60	11.44	11.52	812,774	-0.02(-0.16%)
Apr 03, 2007	11.44	11.62	11.43	11.54	758,589	-0.04(-0.36%)
Apr 02, 2007	11.47	11.62	11.38	11.58	1,458,023	+0.15(+1.32%)
Mar 30, 2007	11.32	11.44	11.25	11.43	1,201,183	+0.14(+1.28%)
Mar 29, 2007	11.54	11.54	11.24	11.29	1,041,611	-0.13(-1.11%)
Mar 28, 2007	11.47	11.47	11.27	11.41	1,766,066	-0.13(-1.15%)
Mar 27, 2007	11.65	11.65	11.48	11.54	1,897,468	-0.10(-0.88%)
Mar 26, 2007	11.76	11.81	11.53	11.65	1,396,216	-0.09(-0.77%)
Mar 23, 2007	11.79	11.83	11.71	11.74	1,199,857	-0.05(-0.41%)
Mar 22, 2007	11.81	11.83	11.70	11.79	4,302,487	-0.02(-0.20%)
Mar 21, 2007	12.05	12.05	11.56	11.81	5,276,657	-0.27(-2.20%)
Mar 20, 2007	12.14	12.14	12.06	12.08	461,483	-0.07(-0.55%)
Mar 19, 2007	12.12	12.21	12.06	12.14	359,410	+0.11(+0.95%)
Mar 16, 2007	12.11	12.11	11.96	12.03	1,260,008	-0.07(-0.60%)
Mar 15, 2007	12.03	12.17	12.02	12.10	413,264	+0.09(+0.75%)
Mar 14, 2007	11.98	12.03	11.85	12.01	2,463,014	-0.01(-0.10%)
Mar 13, 2007	12.34	12.17	11.86	12.02	1,102,755	-0.31(-2.54%)
Mar 12, 2007	12.11	12.40	11.95	12.34	1,320,821	+0.25(+2.05%)
Mar 09, 2007	11.87	12.18	11.85	12.09	1,029,680	+0.29(+2.46%)
Mar 08, 2007	11.65	11.82	11.60	11.80	598,851	+0.38(+3.33%)
Mar 07, 2007	10.24	11.56	11.26	11.42	544,169	+0.09(+0.80%)
Mar 06, 2007	11.09	11.39	11.04	11.33	741,853	+0.35(+3.19%)
Mar 05, 2007	11.38	11.48	10.98	10.98	864,641	-0.40(-3.55%)
Mar 02, 2007	11.22	11.59	11.21	11.38	992,728	+0.01(+0.05%)
Mar 01, 2007	11.30	11.54	11.09	11.38	1,437,459	-0.09(-0.79%)
Feb 28, 2007	11.25	11.64	11.12	11.47	1,012,281	+0.22(+1.99%)
Feb 27, 2007	11.74	11.74	11.18	11.24	1,041,611	-0.27(-2.36%)
Feb 26, 2007	11.65	11.69	11.35	11.51	546,615	-0.13(-1.14%)
Feb 23, 2007	11.89	11.89	11.58	11.65	753,950	-0.24(-2.03%)
Feb 22, 2007	11.97	12.00	11.85	11.89	480,871	-0.10(-0.86%)
Feb 21, 2007	12.10	12.11	11.96	11.99	222,870	-0.09(-0.75%)
Feb 20, 2007	11.97	12.15	11.85	12.08	204,809	+0.05(+0.45%)
Feb 16, 2007	11.97	12.04	11.70	12.03	350,131	+0.05(+0.45%)
Feb 15, 2007	11.97	12.20	11.88	11.97	455,684	+0.00(+0.00%)
Feb 14, 2007	12.01	12.12	11.86	11.97	269,433	-0.07(-0.60%)
Feb 13, 2007	11.71	12.07	11.71	12.05	252,150	+0.33(+2.78%)
Feb 12, 2007	11.92	11.99	11.62	11.72	449,453	-0.17(-1.42%)
Feb 09, 2007	12.12	12.12	11.64	11.89	975,329	-0.25(-2.04%)
Feb 08, 2007	12.17	12.30	11.97	12.14	1,598,705	-0.04(-0.30%)
Feb 07, 2007	11.96	12.17	11.74	12.17	446,901	+0.28(+2.39%)
Feb 06, 2007	11.88	11.91	11.72	11.89	272,250	+0.02(+0.20%)
Feb 05, 2007	11.92	11.92	11.70	11.86	919,984	-0.18(-1.45%)
Feb 02, 2007	11.91	12.37	11.91	12.04	376,975	+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.