Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.56	12.66	12.30	12.32	13,568,100	-0.39(-3.04%)
Apr 27, 2007	12.70	12.78	12.53	12.70	10,022,355	+0.01(+0.09%)
Apr 26, 2007	13.16	13.16	12.49	12.69	11,449,049	+0.06(+0.46%)
Apr 25, 2007	12.51	12.81	12.20	12.63	44,591,868	-0.78(-5.84%)
Apr 24, 2007	13.37	13.45	13.19	13.41	5,700,102	+0.05(+0.35%)
Apr 23, 2007	13.57	13.65	13.23	13.37	6,093,130	-0.24(-1.76%)
Apr 20, 2007	13.74	13.74	13.46	13.61	6,705,661	+0.06(+0.43%)
Apr 19, 2007	13.44	13.59	13.27	13.55	6,840,022	+0.19(+1.40%)
Apr 18, 2007	13.29	13.44	13.18	13.36	6,320,420	-0.02(-0.17%)
Apr 17, 2007	13.23	13.44	13.22	13.39	5,924,189	+0.19(+1.46%)
Apr 16, 2007	13.16	13.19	13.10	13.19	5,894,387	+0.04(+0.31%)
Apr 13, 2007	13.90	13.90	13.10	13.15	5,619,927	-0.20(-1.49%)
Apr 12, 2007	13.53	13.53	13.26	13.35	5,598,070	-0.18(-1.34%)
Apr 11, 2007	13.46	13.63	13.46	13.53	9,061,136	-0.02(-0.17%)
Apr 10, 2007	13.50	13.58	13.44	13.56	6,775,138	+0.09(+0.65%)
Apr 09, 2007	13.38	13.56	13.33	13.47	11,636,598	+0.09(+0.66%)
Apr 05, 2007	13.22	13.46	13.22	13.38	6,640,205	+0.16(+1.19%)
Apr 04, 2007	13.18	13.27	13.16	13.22	7,940,295	+0.07(+0.53%)
Apr 03, 2007	13.10	13.27	13.01	13.15	6,555,579	+0.18(+1.35%)
Apr 02, 2007	13.23	13.23	12.84	12.98	6,436,764	+0.13(+1.05%)
Mar 30, 2007	13.02	13.08	12.65	12.84	5,275,859	-0.15(-1.17%)
Mar 29, 2007	13.19	13.23	12.79	12.99	4,914,176	-0.14(-1.07%)
Mar 28, 2007	13.18	13.49	13.12	13.13	7,146,152	-0.10(-0.75%)
Mar 27, 2007	13.22	13.45	13.18	13.23	6,424,153	-0.01(-0.04%)
Mar 26, 2007	13.05	13.30	13.03	13.24	7,069,747	+0.17(+1.30%)
Mar 23, 2007	12.86	13.13	12.81	13.07	8,824,664	+0.39(+3.04%)
Mar 22, 2007	12.84	12.84	12.65	12.68	9,298,920	-0.10(-0.78%)
Mar 21, 2007	12.65	12.82	12.47	12.78	8,096,425	+0.20(+1.58%)
Mar 20, 2007	12.74	12.88	12.53	12.58	8,579,895	-0.19(-1.47%)
Mar 19, 2007	12.67	12.85	12.65	12.77	3,396,849	+0.13(+1.02%)
Mar 16, 2007	12.81	12.87	12.58	12.64	6,535,256	-0.12(-0.96%)
Mar 15, 2007	12.44	12.79	12.43	12.77	6,527,564	+0.32(+2.59%)
Mar 14, 2007	12.37	12.48	12.16	12.44	6,536,452	+0.06(+0.47%)
Mar 13, 2007	12.61	12.58	12.33	12.39	7,875,672	-0.22(-1.76%)
Mar 12, 2007	12.27	12.65	12.19	12.61	8,605,021	+0.24(+1.94%)
Mar 09, 2007	12.55	12.58	12.20	12.37	9,123,275	-0.16(-1.26%)
Mar 08, 2007	12.64	12.78	12.46	12.53	5,452,257	+0.03(+0.23%)
Mar 07, 2007	12.74	12.75	12.47	12.50	5,646,602	-0.30(-2.33%)
Mar 06, 2007	12.40	12.81	12.43	12.79	7,143,930	+0.40(+3.21%)
Mar 05, 2007	12.19	12.55	12.15	12.40	6,777,119	+0.06(+0.52%)
Mar 02, 2007	12.30	12.47	12.14	12.33	8,123,176	-0.19(-1.54%)
Mar 01, 2007	12.55	12.64	12.47	12.53	9,986,799	-0.15(-1.20%)
Feb 28, 2007	12.86	12.88	12.53	12.68	13,134,952	+0.01(+0.09%)
Feb 27, 2007	12.81	13.12	12.60	12.67	12,080,156	-0.42(-3.22%)
Feb 26, 2007	12.86	13.15	12.72	13.09	6,368,904	+0.28(+2.19%)
Feb 23, 2007	12.82	12.89	12.72	12.81	9,692,123	+0.05(+0.41%)
Feb 22, 2007	12.92	12.95	12.67	12.75	9,594,865	-0.20(-1.54%)
Feb 21, 2007	12.96	13.06	12.87	12.95	4,894,519	+0.02(+0.14%)
Feb 20, 2007	12.93	13.05	12.87	12.94	4,355,242	-0.02(-0.18%)
Feb 16, 2007	13.11	13.27	12.94	12.96	5,419,780	-0.19(-1.47%)
Feb 15, 2007	13.08	13.18	13.07	13.15	5,206,121	+0.09(+0.72%)
Feb 14, 2007	12.97	13.08	12.87	13.06	6,045,826	+0.21(+1.64%)
Feb 13, 2007	12.86	12.96	12.75	12.85	5,247,097	-0.01(-0.05%)
Feb 12, 2007	12.75	12.87	12.62	12.85	3,941,107	+0.10(+0.78%)
Feb 09, 2007	12.87	13.05	12.61	12.75	5,449,693	-0.18(-1.36%)
Feb 08, 2007	13.16	13.16	12.90	12.93	5,938,376	-0.26(-2.00%)
Feb 07, 2007	13.16	13.29	13.05	13.19	7,032,314	+0.01(+0.09%)
Feb 06, 2007	13.31	13.45	13.14	13.18	6,166,393	-0.19(-1.40%)
Feb 05, 2007	13.54	13.58	13.37	13.37	7,001,376	-0.10(-0.74%)
Feb 02, 2007	13.68	13.78	13.35	13.47	9,605,633	-0.31(-2.25%)
Feb 01, 2007	12.93	13.78	12.67	13.78	17,739,920	+0.71(+5.42%)
Jan 31, 2007	12.64	13.20	12.61	13.07	9,117,634	+0.36(+2.85%)
Jan 30, 2007	12.48	12.80	12.43	12.71	6,636,445	+0.31(+2.50%)
Jan 29, 2007	12.20	12.63	12.17	12.40	7,542,705	+0.15(+1.19%)
Jan 26, 2007	12.34	12.41	12.13	12.25	6,610,977	-0.08(-0.62%)
Jan 25, 2007	12.53	12.65	12.27	12.33	8,919,529	-0.19(-1.54%)
Jan 24, 2007	12.44	12.79	12.44	12.52	8,006,945	-0.23(-1.83%)
Jan 23, 2007	12.35	12.79	12.30	12.75	8,828,937	+0.45(+3.66%)
Jan 22, 2007	12.38	12.61	12.29	12.30	8,658,864	-0.22(-1.78%)
Jan 19, 2007	12.70	12.70	12.43	12.53	8,473,236	-0.11(-0.88%)
Jan 18, 2007	12.84	12.86	12.60	12.64	4,454,893	-0.07(-0.55%)
Jan 17, 2007	12.99	13.10	12.67	12.71	10,101,495	-0.28(-2.16%)
Jan 16, 2007	13.43	13.46	12.96	12.99	10,446,256	-0.35(-2.59%)
Jan 12, 2007	13.25	13.40	13.21	13.33	7,164,612	+0.09(+0.66%)
Jan 11, 2007	13.20	13.32	13.01	13.25	5,684,890	+0.11(+0.80%)
Jan 10, 2007	13.40	13.51	13.09	13.14	9,819,806	+0.12(+0.94%)
Jan 09, 2007	12.84	13.07	12.78	13.02	6,154,941	+0.17(+1.32%)
Jan 08, 2007	13.06	13.09	12.77	12.85	4,838,284	-0.22(-1.66%)
Jan 05, 2007	13.40	13.44	13.05	13.06	9,484,445	-0.34(-2.53%)
Jan 04, 2007	13.22	13.48	13.16	13.40	4,844,608	+0.12(+0.88%)
Jan 03, 2007	13.40	13.65	13.12	13.29	10,102,179	+0.17(+1.29%)
Dec 29, 2006	13.08	13.21	13.05	13.12	3,688,110	+0.04(+0.31%)
Dec 28, 2006	13.11	13.16	12.99	13.08	2,936,540	-0.09(-0.67%)
Dec 27, 2006	12.97	13.20	12.95	13.16	4,118,848	+0.22(+1.72%)
Dec 26, 2006	12.99	13.02	12.87	12.94	2,708,864	+0.08(+0.64%)
Dec 22, 2006	12.99	13.10	12.82	12.86	6,399,368	-0.14(-1.08%)
Dec 21, 2006	13.05	13.16	12.95	13.00	6,698,492	-0.10(-0.76%)
Dec 20, 2006	13.28	13.28	13.06	13.10	4,749,060	-0.09(-0.71%)
Dec 19, 2006	13.39	13.47	13.19	13.19	3,904,163	-0.19(-1.44%)
Dec 18, 2006	13.45	13.51	13.31	13.39	7,377,417	-0.06(-0.48%)
Dec 15, 2006	13.22	13.50	13.22	13.45	8,753,045	+0.13(+0.97%)
Dec 14, 2006	13.47	13.60	13.19	13.32	9,096,781	-0.04(-0.31%)
Dec 13, 2006	14.28	13.64	13.16	13.36	7,665,944	-0.27(-1.97%)
Dec 12, 2006	13.72	13.84	13.43	13.63	5,715,315	-0.16(-1.15%)
Dec 11, 2006	13.84	13.89	13.60	13.79	5,892,054	-0.16(-1.17%)
Dec 08, 2006	13.95	14.10	13.89	13.95	6,013,755	-0.04(-0.25%)
Dec 07, 2006	13.72	14.08	13.65	13.99	8,811,844	+0.27(+1.96%)
Dec 06, 2006	14.10	14.10	13.66	13.72	8,882,779	-0.39(-2.78%)
Dec 05, 2006	13.75	14.12	13.68	14.11	12,732,588	+0.36(+2.64%)
Dec 04, 2006	13.49	13.89	13.40	13.75	9,141,906	+0.38(+2.84%)
Dec 01, 2006	13.20	13.37	13.11	13.37	7,724,914	+0.03(+0.22%)
Nov 30, 2006	12.98	13.42	12.92	13.34	10,167,302	+0.37(+2.89%)
Nov 29, 2006	13.16	13.95	12.59	12.96	9,771,775	+0.32(+2.50%)
Nov 28, 2006	12.67	13.16	12.57	12.65	8,338,374	-0.13(-1.05%)
Nov 27, 2006	12.97	13.09	12.71	12.78	8,335,468	-0.30(-2.28%)
Nov 24, 2006	13.18	13.19	13.08	13.08	1,514,420	-0.11(-0.80%)
Nov 22, 2006	13.13	13.26	13.08	13.19	4,706,498	-0.01(-0.04%)
Nov 21, 2006	13.24	13.36	13.19	13.19	6,976,079	+0.02(+0.18%)
Nov 20, 2006	13.27	13.35	12.99	13.17	6,571,151	-0.10(-0.75%)
Nov 17, 2006	13.44	13.57	13.25	13.27	6,978,814	-0.26(-1.90%)
Nov 16, 2006	13.75	13.92	13.51	13.53	7,912,251	-0.13(-0.98%)
Nov 15, 2006	13.82	13.92	13.64	13.66	7,093,335	-0.04(-0.30%)
Nov 14, 2006	13.74	13.78	13.40	13.70	7,449,549	+0.11(+0.77%)
Nov 13, 2006	13.57	13.71	13.39	13.60	9,195,064	+0.24(+1.80%)
Nov 10, 2006	13.62	13.75	13.32	13.36	7,557,233	-0.26(-1.93%)
Nov 09, 2006	13.22	13.78	13.16	13.62	14,752,271	+0.39(+2.92%)
Nov 08, 2006	13.10	13.39	13.00	13.23	7,965,580	+0.07(+0.53%)
Nov 07, 2006	12.95	13.42	12.95	13.16	8,644,677	+0.16(+1.21%)
Nov 06, 2006	12.90	13.11	12.75	13.01	9,336,422	+0.40(+3.20%)
Nov 03, 2006	12.92	13.04	12.48	12.60	8,244,705	-0.17(-1.33%)
Nov 02, 2006	12.68	12.92	12.54	12.77	12,578,582	-0.08(-0.64%)
Nov 01, 2006	13.16	13.21	12.84	12.85	14,559,294	-0.05(-0.36%)
Oct 31, 2006	13.16	13.33	12.76	12.90	7,119,487	-0.04(-0.27%)
Oct 30, 2006	12.86	12.99	12.55	12.94	9,905,270	+0.09(+0.73%)
Oct 27, 2006	12.93	13.07	12.59	12.84	7,802,344	-0.23(-1.75%)
Oct 26, 2006	12.71	13.48	12.67	13.07	23,059,024	+0.29(+2.24%)
Oct 25, 2006	11.74	12.99	11.73	12.78	20,219,912	+1.11(+9.52%)
Oct 24, 2006	11.70	12.29	11.64	11.67	25,234,936	+0.22(+1.89%)
Oct 23, 2006	11.50	11.63	11.20	11.46	11,590,618	-0.03(-0.26%)
Oct 20, 2006	11.47	11.70	11.37	11.48	9,764,425	+0.08(+0.67%)
Oct 19, 2006	11.35	11.55	11.23	11.41	15,313,769	+0.29(+2.63%)
Oct 18, 2006	10.85	11.19	10.85	11.12	11,281,581	+0.25(+2.26%)
Oct 17, 2006	10.82	10.93	10.74	10.87	8,379,567	-0.09(-0.85%)
Oct 16, 2006	11.15	11.24	10.95	10.96	17,035,184	-0.08(-0.69%)
Oct 13, 2006	11.12	11.13	10.86	11.04	18,220,056	-0.09(-0.84%)
Oct 12, 2006	11.36	11.36	11.09	11.13	14,227,523	-0.16(-1.45%)
Oct 11, 2006	11.51	11.51	11.28	11.30	16,246,352	-0.23(-2.03%)
Oct 10, 2006	11.46	11.60	11.41	11.53	10,481,639	-0.01(-0.10%)
Oct 09, 2006	11.64	11.68	11.41	11.54	6,013,242	+0.09(+0.82%)
Oct 06, 2006	11.53	11.57	11.30	11.45	10,737,859	-0.04(-0.36%)
Oct 05, 2006	11.67	11.67	11.46	11.49	15,011,569	-0.08(-0.71%)
Oct 04, 2006	11.70	11.73	11.41	11.57	18,328,254	-0.13(-1.10%)

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.