Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.19	11.28	11.18	11.19	14,275	-0.09(-0.78%)
Apr 27, 2007	11.28	11.37	11.22	11.28	13,174	+0.05(+0.47%)
Apr 26, 2007	11.24	11.28	11.18	11.22	10,874	-0.02(-0.21%)
Apr 25, 2007	11.11	11.25	11.04	11.25	5,968	+0.21(+1.90%)
Apr 24, 2007	11.05	11.05	10.98	11.04	3,353	-0.12(-1.10%)
Apr 23, 2007	11.25	11.25	11.13	11.16	26,856	-0.04(-0.31%)
Apr 20, 2007	11.07	11.19	11.02	11.19	10,735	+0.17(+1.59%)
Apr 19, 2007	11.21	11.24	11.02	11.02	8,100	-0.18(-1.61%)
Apr 18, 2007	10.86	11.20	10.86	11.20	16,802	+0.33(+3.06%)
Apr 17, 2007	11.15	11.22	10.86	10.87	48,032	-0.19(-1.74%)
Apr 16, 2007	11.13	11.13	11.00	11.06	27,391	-0.12(-1.04%)
Apr 13, 2007	11.10	11.24	11.10	11.18	8,021	+0.05(+0.47%)
Apr 12, 2007	11.04	11.13	11.02	11.12	20,342	+0.01(+0.05%)
Apr 11, 2007	11.07	11.14	10.98	11.12	36,531	-0.03(-0.26%)
Apr 10, 2007	11.08	11.15	11.05	11.15	122,495	-0.05(-0.47%)
Apr 09, 2007	11.38	11.38	11.08	11.20	33,875	+0.00(+0.00%)
Apr 05, 2007	11.51	11.52	11.19	11.20	140,983	-0.29(-2.54%)
Apr 04, 2007	11.60	11.62	11.42	11.49	22,824	-0.11(-0.95%)
Apr 03, 2007	11.60	11.68	11.58	11.60	33,650	+0.02(+0.20%)
Apr 02, 2007	11.64	11.66	11.57	11.58	39,729	-0.12(-1.05%)
Mar 30, 2007	11.95	11.95	11.25	11.70	120,900	+0.01(+0.10%)
Mar 29, 2007	11.77	11.81	11.67	11.69	9,948	-0.08(-0.69%)
Mar 28, 2007	12.21	12.23	11.77	11.77	28,755	-0.29(-2.42%)
Mar 27, 2007	12.25	12.25	12.06	12.06	149,636	-0.13(-1.05%)
Mar 26, 2007	12.24	12.24	12.17	12.19	2,229	-0.05(-0.43%)
Mar 23, 2007	12.07	12.27	12.07	12.24	105,355	+0.09(+0.72%)
Mar 22, 2007	12.06	12.16	12.03	12.16	13,985	+0.01(+0.05%)
Mar 21, 2007	12.12	12.17	12.06	12.15	3,675	+0.07(+0.58%)
Mar 20, 2007	12.02	12.15	12.02	12.08	5,420	+0.00(+0.00%)
Mar 19, 2007	12.06	12.08	11.95	12.08	32,099	-0.06(-0.53%)
Mar 16, 2007	12.15	12.23	12.10	12.14	26,446	-0.07(-0.57%)
Mar 15, 2007	12.16	12.21	12.05	12.21	15,031	-0.05(-0.38%)
Mar 14, 2007	11.75	12.30	11.75	12.26	49,620	+0.21(+1.74%)
Mar 13, 2007	12.46	12.28	11.95	12.05	172,047	-0.41(-3.28%)
Mar 12, 2007	12.52	12.54	12.37	12.46	6,920	-0.08(-0.60%)
Mar 09, 2007	12.52	12.54	12.48	12.54	5,540	+0.05(+0.37%)
Mar 08, 2007	12.48	12.52	12.45	12.49	10,942	-0.04(-0.33%)
Mar 07, 2007	12.54	12.55	12.47	12.53	27,323	+0.03(+0.23%)
Mar 06, 2007	12.51	12.55	12.46	12.50	14,544	+0.01(+0.05%)
Mar 05, 2007	12.45	12.59	12.45	12.49	14,191	-0.04(-0.33%)
Mar 02, 2007	12.50	12.54	12.39	12.54	5,068	-0.03(-0.23%)
Mar 01, 2007	12.50	12.56	12.42	12.56	10,738	+0.02(+0.14%)
Feb 28, 2007	12.41	12.65	12.39	12.55	18,753	+0.04(+0.33%)
Feb 27, 2007	12.49	12.68	12.45	12.51	19,968	-0.04(-0.28%)
Feb 26, 2007	12.55	12.55	12.48	12.54	3,896	-0.02(-0.14%)
Feb 23, 2007	12.56	12.62	12.56	12.56	2,176	+0.03(+0.23%)
Feb 22, 2007	12.43	12.63	12.33	12.53	11,874	+0.05(+0.37%)
Feb 21, 2007	12.19	12.70	12.19	12.48	31,882	-0.20(-1.56%)
Feb 20, 2007	12.65	12.77	12.55	12.68	12,107	-0.05(-0.41%)
Feb 16, 2007	12.59	12.80	12.56	12.73	7,836	+0.11(+0.88%)
Feb 15, 2007	12.68	12.75	12.56	12.62	11,195	-0.13(-1.01%)
Feb 14, 2007	12.66	12.77	12.66	12.75	16,433	+0.07(+0.55%)
Feb 13, 2007	12.68	12.68	12.63	12.68	5,389	+0.08(+0.60%)
Feb 12, 2007	12.72	12.72	12.60	12.61	5,317	-0.10(-0.83%)
Feb 09, 2007	12.63	12.71	12.60	12.71	5,197	+0.10(+0.79%)
Feb 08, 2007	12.72	12.78	12.61	12.61	15,133	-0.16(-1.23%)
Feb 07, 2007	12.83	12.83	12.71	12.77	19,311	+0.02(+0.18%)
Feb 06, 2007	12.86	12.86	12.71	12.74	15,690	-0.02(-0.18%)
Feb 05, 2007	12.84	12.87	12.71	12.77	65,527	-0.12(-0.95%)
Feb 02, 2007	12.87	12.90	12.83	12.89	15,079	-0.02(-0.18%)

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.