Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.88	14.13	13.88	13.91	10,755,438	-0.35(-2.47%)
Apr 27, 2007	13.44	14.64	13.44	14.26	14,230,270	+0.90(+6.74%)
Apr 26, 2007	13.32	13.38	13.17	13.36	7,515,781	+0.13(+0.96%)
Apr 25, 2007	13.10	13.25	12.94	13.23	4,398,881	+0.17(+1.32%)
Apr 24, 2007	13.07	13.15	12.90	13.06	8,102,850	+0.11(+0.83%)
Apr 23, 2007	12.88	12.98	12.78	12.95	4,631,307	+0.04(+0.32%)
Apr 20, 2007	13.02	13.06	12.81	12.91	3,764,797	+0.03(+0.24%)
Apr 19, 2007	12.68	12.96	12.59	12.88	4,990,600	+0.11(+0.89%)
Apr 18, 2007	12.76	13.03	12.73	12.77	8,095,427	+0.03(+0.27%)
Apr 17, 2007	12.85	12.95	12.70	12.73	4,095,578	-0.15(-1.15%)
Apr 16, 2007	12.74	12.96	12.71	12.88	3,442,588	+0.16(+1.25%)
Apr 13, 2007	12.76	12.77	12.64	12.72	5,004,938	-0.01(-0.05%)
Apr 12, 2007	12.54	12.76	12.51	12.73	4,405,747	+0.16(+1.23%)
Apr 11, 2007	12.65	12.67	12.45	12.57	7,713,576	-0.10(-0.79%)
Apr 10, 2007	12.43	12.68	12.43	12.67	5,740,965	+0.21(+1.69%)
Apr 09, 2007	12.52	12.55	12.30	12.46	4,343,086	-0.06(-0.44%)
Apr 05, 2007	12.28	12.52	12.25	12.52	3,803,351	+0.21(+1.71%)
Apr 04, 2007	12.32	12.35	12.17	12.31	4,080,689	+0.04(+0.31%)
Apr 03, 2007	12.27	12.36	12.22	12.27	4,897,582	+0.04(+0.34%)
Apr 02, 2007	12.24	12.32	12.11	12.23	3,430,953	-0.02(-0.17%)
Mar 30, 2007	12.20	12.32	12.09	12.25	6,299,754	+0.06(+0.51%)
Mar 29, 2007	12.38	12.44	12.06	12.19	5,664,739	-0.19(-1.56%)
Mar 28, 2007	12.53	12.53	12.36	12.38	3,303,492	-0.14(-1.10%)
Mar 27, 2007	12.60	12.61	12.51	12.52	2,726,495	-0.11(-0.87%)
Mar 26, 2007	12.63	12.70	12.47	12.63	3,849,864	+0.04(+0.33%)
Mar 23, 2007	12.71	12.74	12.59	12.59	3,999,788	-0.07(-0.52%)
Mar 22, 2007	12.73	12.78	12.55	12.65	4,231,820	-0.07(-0.57%)
Mar 21, 2007	12.53	12.73	12.39	12.72	6,417,106	+0.26(+2.07%)
Mar 20, 2007	12.48	12.56	12.40	12.47	4,843,478	+0.03(+0.28%)
Mar 19, 2007	12.64	12.68	12.41	12.43	5,184,554	-0.13(-1.04%)
Mar 16, 2007	12.66	12.71	12.53	12.56	6,210,479	-0.11(-0.84%)
Mar 15, 2007	12.63	12.73	12.56	12.67	5,219,652	+0.07(+0.52%)
Mar 14, 2007	12.63	12.66	12.36	12.60	7,569,616	+0.01(+0.08%)
Mar 13, 2007	12.76	12.76	12.57	12.59	6,534,510	-0.16(-1.27%)
Mar 12, 2007	12.72	12.78	12.66	12.76	4,787,215	+0.01(+0.11%)
Mar 09, 2007	12.71	12.76	12.61	12.74	7,717,881	+0.09(+0.74%)
Mar 08, 2007	12.62	12.72	12.53	12.65	4,858,620	+0.15(+1.21%)
Mar 07, 2007	12.48	12.62	12.38	12.50	5,833,814	-0.03(-0.28%)
Mar 06, 2007	12.66	12.75	12.47	12.53	9,449,909	+0.31(+2.57%)
Mar 05, 2007	11.99	12.39	11.95	12.22	11,321,589	+0.09(+0.77%)
Mar 02, 2007	12.15	12.35	12.11	12.12	7,278,647	-0.07(-0.54%)
Mar 01, 2007	12.03	12.33	12.02	12.19	9,053,867	-0.08(-0.67%)
Feb 28, 2007	12.34	12.57	12.24	12.27	7,635,587	-0.16(-1.25%)
Feb 27, 2007	12.75	12.76	12.41	12.43	8,162,956	-0.39(-3.04%)
Feb 26, 2007	12.97	13.00	12.77	12.82	4,449,896	-0.11(-0.83%)
Feb 23, 2007	12.88	13.02	12.81	12.92	7,579,403	+0.08(+0.64%)
Feb 22, 2007	12.58	12.90	12.55	12.84	9,460,868	+0.42(+3.36%)
Feb 21, 2007	12.47	12.47	12.31	12.42	4,645,692	-0.07(-0.58%)
Feb 20, 2007	12.37	12.51	12.25	12.50	3,939,148	+0.08(+0.64%)
Feb 16, 2007	12.48	12.48	12.35	12.42	2,845,946	-0.03(-0.22%)
Feb 15, 2007	12.46	12.52	12.37	12.45	3,659,495	-0.03(-0.25%)
Feb 14, 2007	12.32	12.55	12.28	12.48	6,437,011	+0.24(+1.94%)
Feb 13, 2007	12.24	12.35	12.11	12.24	4,553,347	+0.07(+0.57%)
Feb 12, 2007	12.32	12.35	12.05	12.17	4,621,462	-0.04(-0.31%)
Feb 09, 2007	12.42	12.52	12.19	12.21	7,514,784	-0.08(-0.67%)
Feb 08, 2007	12.35	12.36	12.24	12.29	5,669,677	-0.02(-0.14%)
Feb 07, 2007	12.19	12.38	12.08	12.31	5,111,960	+0.20(+1.62%)
Feb 06, 2007	12.14	12.18	11.96	12.11	6,236,809	-0.02(-0.14%)
Feb 05, 2007	12.06	12.26	12.00	12.13	8,347,007	-0.14(-1.12%)
Feb 02, 2007	12.26	12.38	12.16	12.27	11,203,655	-0.08(-0.61%)

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.