Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.45	12.75	12.26	12.50	72,611	+0.04(+0.32%)
Apr 27, 2007	12.76	12.80	12.28	12.46	70,799	-0.32(-2.50%)
Apr 26, 2007	12.68	12.80	12.25	12.78	66,878	+0.07(+0.55%)
Apr 25, 2007	12.84	12.84	12.60	12.71	79,258	-0.09(-0.70%)
Apr 24, 2007	12.48	12.95	12.48	12.80	77,512	+0.37(+2.98%)
Apr 23, 2007	12.35	12.48	12.05	12.43	69,305	+0.05(+0.40%)
Apr 20, 2007	12.38	12.38	12.10	12.38	93,460	+0.27(+2.23%)
Apr 19, 2007	12.36	12.36	11.98	12.11	106,546	-0.29(-2.34%)
Apr 18, 2007	12.66	12.70	12.35	12.40	47,034	-0.28(-2.21%)
Apr 17, 2007	13.10	13.10	12.54	12.68	71,885	-0.35(-2.69%)
Apr 16, 2007	13.49	13.50	12.76	13.03	151,174	-0.47(-3.48%)
Apr 13, 2007	12.30	13.72	12.16	13.50	217,141	+1.18(+9.58%)
Apr 12, 2007	11.72	12.32	11.62	12.32	82,676	+0.54(+4.58%)
Apr 11, 2007	11.78	11.87	11.57	11.78	56,433	+0.03(+0.26%)
Apr 10, 2007	11.85	11.88	11.61	11.75	57,614	-0.06(-0.51%)
Apr 09, 2007	11.79	12.22	11.61	11.81	90,431	+0.22(+1.90%)
Apr 05, 2007	11.54	11.69	11.46	11.59	58,175	+0.02(+0.17%)
Apr 04, 2007	11.80	11.80	11.37	11.57	48,086	-0.12(-1.03%)
Apr 03, 2007	11.50	11.84	11.13	11.69	194,196	+0.08(+0.69%)
Apr 02, 2007	12.00	12.00	11.22	11.61	147,712	-0.42(-3.49%)
Mar 30, 2007	12.31	12.35	11.82	12.03	219,277	-0.28(-2.27%)
Mar 29, 2007	12.50	12.74	12.10	12.31	152,141	-0.18(-1.44%)
Mar 28, 2007	12.59	12.67	12.30	12.49	85,194	-0.11(-0.87%)
Mar 27, 2007	12.70	12.77	12.50	12.60	49,426	-0.15(-1.18%)
Mar 26, 2007	12.73	12.93	12.70	12.75	64,915	+0.06(+0.47%)
Mar 23, 2007	12.58	12.84	12.58	12.69	91,148	+0.07(+0.55%)
Mar 22, 2007	12.54	12.81	12.53	12.62	125,038	+0.09(+0.72%)
Mar 21, 2007	12.10	12.57	12.05	12.53	132,459	+0.45(+3.73%)
Mar 20, 2007	12.05	12.12	11.90	12.08	97,559	+0.04(+0.33%)
Mar 19, 2007	12.02	12.16	11.98	12.04	64,414	+0.01(+0.08%)
Mar 16, 2007	11.99	12.18	11.97	12.03	104,043	+0.03(+0.25%)
Mar 15, 2007	12.15	12.22	11.90	12.00	103,718	-0.13(-1.07%)
Mar 14, 2007	12.22	12.36	11.99	12.13	156,649	-0.12(-0.98%)
Mar 13, 2007	12.82	12.90	12.11	12.25	321,841	-0.57(-4.45%)
Mar 12, 2007	13.01	13.14	12.76	12.82	165,408	-0.23(-1.76%)
Mar 09, 2007	13.29	13.34	12.93	13.05	226,448	-0.22(-1.66%)
Mar 08, 2007	13.53	13.63	13.05	13.27	241,837	-0.18(-1.34%)
Mar 07, 2007	13.86	14.09	13.33	13.45	196,204	-0.45(-3.24%)
Mar 06, 2007	13.94	14.20	13.75	13.90	129,825	+0.05(+0.36%)
Mar 05, 2007	14.41	15.00	13.77	13.85	257,266	-0.67(-4.61%)
Mar 02, 2007	14.63	15.42	14.22	14.52	212,168	-0.28(-1.89%)
Mar 01, 2007	14.80	15.37	14.40	14.80	141,584	-0.34(-2.25%)
Feb 28, 2007	15.60	15.84	14.78	15.14	88,384	-0.29(-1.88%)
Feb 27, 2007	15.94	16.19	15.43	15.43	89,919	-0.83(-5.10%)
Feb 26, 2007	16.21	16.48	15.45	16.26	60,661	+0.04(+0.25%)
Feb 23, 2007	16.30	16.38	15.91	16.22	59,174	-0.13(-0.80%)
Feb 22, 2007	16.63	16.63	15.93	16.35	76,186	-0.23(-1.39%)
Feb 21, 2007	16.00	16.58	16.00	16.58	97,420	+0.58(+3.62%)
Feb 20, 2007	16.16	16.46	15.75	16.00	145,143	-0.23(-1.42%)
Feb 16, 2007	15.69	16.24	15.53	16.23	96,782	+0.54(+3.44%)
Feb 15, 2007	15.53	15.73	15.27	15.69	63,682	+0.23(+1.49%)
Feb 14, 2007	16.21	16.21	15.23	15.46	116,073	-0.78(-4.80%)
Feb 13, 2007	16.34	16.53	15.90	16.24	46,124	-0.11(-0.67%)
Feb 12, 2007	15.91	16.45	15.90	16.35	39,225	+0.39(+2.44%)
Feb 09, 2007	16.51	16.51	15.93	15.96	138,829	-0.52(-3.16%)
Feb 08, 2007	16.18	16.52	16.03	16.48	46,608	+0.23(+1.42%)
Feb 07, 2007	15.80	16.33	15.80	16.25	147,950	+0.53(+3.37%)
Feb 06, 2007	15.42	15.72	15.42	15.72	56,159	+0.28(+1.81%)
Feb 05, 2007	15.50	15.51	15.20	15.44	90,152	-0.09(-0.58%)
Feb 02, 2007	15.62	15.75	15.31	15.53	63,729	-0.11(-0.70%)

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.