Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.98	13.06	12.87	12.90	262,368	-0.13(-0.99%)
Apr 27, 2007	12.93	13.05	12.81	13.03	129,419	+0.05(+0.38%)
Apr 26, 2007	12.99	13.01	12.76	12.98	173,601	+0.00(+0.00%)
Apr 25, 2007	13.10	13.13	12.96	12.98	119,634	-0.03(-0.23%)
Apr 24, 2007	13.05	13.09	12.81	13.01	186,008	+0.01(+0.08%)
Apr 23, 2007	13.25	13.25	12.89	13.00	165,052	-0.16(-1.21%)
Apr 20, 2007	12.89	13.19	12.76	13.16	638,723	+0.56(+4.41%)
Apr 19, 2007	12.85	12.85	12.55	12.60	306,954	-0.33(-2.53%)
Apr 18, 2007	12.95	13.04	12.84	12.93	487,919	-0.07(-0.53%)
Apr 17, 2007	12.68	13.02	12.51	13.00	629,644	+0.32(+2.50%)
Apr 16, 2007	12.11	12.70	12.11	12.68	608,763	+0.57(+4.66%)
Apr 13, 2007	11.51	12.15	11.42	12.11	345,184	+0.62(+5.44%)
Apr 12, 2007	11.09	11.60	11.01	11.49	938,414	+0.39(+3.48%)
Apr 11, 2007	11.45	11.45	10.94	11.10	332,474	-0.33(-2.86%)
Apr 10, 2007	11.27	11.58	11.27	11.43	74,342	+0.19(+1.68%)
Apr 09, 2007	11.78	11.90	11.18	11.24	552,880	-0.82(-6.82%)
Apr 05, 2007	11.83	12.07	11.83	12.06	53,865	+0.24(+2.01%)
Apr 04, 2007	12.13	12.13	11.80	11.83	77,873	-0.31(-2.53%)
Apr 03, 2007	11.84	12.31	11.81	12.13	213,445	+0.32(+2.69%)
Apr 02, 2007	11.75	11.86	11.67	11.82	105,411	+0.07(+0.59%)
Mar 30, 2007	11.93	11.96	11.65	11.75	113,178	-0.16(-1.33%)
Mar 29, 2007	11.86	12.06	11.75	11.91	124,274	+0.15(+1.27%)
Mar 28, 2007	11.56	11.95	11.56	11.76	338,325	+0.20(+1.71%)
Mar 27, 2007	11.92	11.93	11.52	11.56	110,455	-0.37(-3.08%)
Mar 26, 2007	11.96	12.11	11.83	11.93	106,722	-0.03(-0.25%)
Mar 23, 2007	11.81	12.07	11.59	11.96	104,907	+0.10(+0.84%)
Mar 22, 2007	11.84	12.01	11.71	11.86	110,354	+0.07(+0.59%)
Mar 21, 2007	11.70	11.84	11.40	11.79	135,975	+0.04(+0.34%)
Mar 20, 2007	11.42	11.77	11.32	11.75	87,657	+0.33(+2.86%)
Mar 19, 2007	11.59	11.81	11.36	11.42	117,717	-0.11(-0.95%)
Mar 16, 2007	11.51	11.59	11.27	11.53	248,145	+0.03(+0.26%)
Mar 15, 2007	11.75	11.78	11.25	11.50	157,663	-0.24(-2.03%)
Mar 14, 2007	11.09	11.74	11.09	11.74	212,134	+0.64(+5.81%)
Mar 13, 2007	11.54	11.65	11.04	11.09	185,604	-0.45(-3.87%)
Mar 12, 2007	11.49	11.63	11.36	11.54	128,813	+0.31(+2.74%)
Mar 09, 2007	11.45	11.55	11.13	11.23	134,765	-0.12(-1.05%)
Mar 08, 2007	11.15	11.51	11.15	11.35	156,553	+0.30(+2.69%)
Mar 07, 2007	11.35	11.37	11.03	11.05	133,050	-0.31(-2.70%)
Mar 06, 2007	11.21	11.45	11.03	11.36	156,856	+0.27(+2.41%)
Mar 05, 2007	11.15	11.51	11.00	11.09	203,156	-0.10(-0.89%)
Mar 02, 2007	11.32	11.46	11.17	11.19	217,984	-0.21(-1.83%)
Mar 01, 2007	11.26	11.54	11.20	11.40	160,084	+0.04(+0.35%)
Feb 28, 2007	11.16	11.52	11.15	11.36	292,226	+0.11(+0.97%)
Feb 27, 2007	11.45	11.72	11.15	11.25	355,070	-0.44(-3.73%)
Feb 26, 2007	11.61	11.70	11.44	11.69	366,371	+0.08(+0.68%)
Feb 23, 2007	11.62	11.83	11.37	11.61	335,904	-0.04(-0.34%)
Feb 22, 2007	11.47	11.66	11.40	11.65	185,403	+0.14(+1.21%)
Feb 21, 2007	11.35	11.53	11.29	11.51	369,394	+0.12(+1.04%)
Feb 20, 2007	11.37	11.47	11.31	11.39	190,144	+0.03(+0.26%)
Feb 16, 2007	11.41	11.47	11.27	11.36	307,761	-0.05(-0.43%)
Feb 15, 2007	11.40	11.54	11.37	11.41	198,314	-0.04(-0.35%)
Feb 14, 2007	11.42	11.64	11.37	11.45	294,817	+0.05(+0.43%)
Feb 13, 2007	11.44	11.49	11.26	11.40	196,297	-0.06(-0.52%)
Feb 12, 2007	11.22	11.47	11.22	11.46	363,897	+0.24(+2.12%)
Feb 09, 2007	10.89	11.23	10.81	11.22	524,132	+0.33(+3.00%)
Feb 08, 2007	10.90	10.96	10.82	10.89	192,665	+0.00(+0.00%)
Feb 07, 2007	10.89	11.08	10.79	10.89	920,156	+0.00(+0.00%)
Feb 06, 2007	10.90	11.87	10.71	10.89	1,893,270	-1.70(-13.46%)
Feb 05, 2007	12.62	12.62	12.34	12.59	140,212	+0.01(+0.08%)
Feb 02, 2007	12.64	12.69	12.55	12.58	89,978	-0.05(-0.39%)

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.