Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.30	11.33	11.21	11.23	420,760	-0.07(-0.64%)
Apr 27, 2007	11.27	11.34	11.24	11.30	261,271	+0.01(+0.06%)
Apr 26, 2007	11.29	11.39	11.28	11.30	217,196	-0.01(-0.06%)
Apr 25, 2007	11.34	11.39	11.29	11.30	300,348	+0.00(+0.00%)
Apr 24, 2007	11.23	11.33	11.22	11.30	360,933	+0.08(+0.71%)
Apr 23, 2007	11.11	11.24	11.08	11.22	333,064	+0.09(+0.77%)
Apr 20, 2007	10.97	11.19	10.87	11.14	309,133	+0.28(+2.55%)
Apr 19, 2007	10.80	10.91	10.79	10.86	200,384	+0.02(+0.18%)
Apr 18, 2007	10.79	10.89	10.76	10.84	178,573	+0.01(+0.12%)
Apr 17, 2007	10.78	10.85	10.68	10.83	420,306	+0.04(+0.37%)
Apr 16, 2007	11.02	11.05	10.66	10.79	1,105,974	-0.18(-1.63%)
Apr 13, 2007	11.16	11.16	10.93	10.97	689,908	-0.18(-1.60%)
Apr 12, 2007	11.16	11.18	11.00	11.14	433,938	+0.04(+0.36%)
Apr 11, 2007	10.99	11.18	10.87	11.11	1,105,671	+0.44(+4.15%)
Apr 10, 2007	10.61	10.68	10.56	10.66	166,153	+0.05(+0.44%)
Apr 09, 2007	10.59	10.64	10.57	10.62	155,551	+0.00(+0.00%)
Apr 05, 2007	10.66	10.66	10.59	10.62	215,378	-0.07(-0.62%)
Apr 04, 2007	10.83	10.83	10.64	10.68	204,322	-0.13(-1.16%)
Apr 03, 2007	10.76	10.94	10.76	10.81	249,760	+0.09(+0.86%)
Apr 02, 2007	10.78	10.88	10.66	10.72	432,877	-0.05(-0.43%)
Mar 30, 2007	10.95	10.96	10.60	10.76	596,002	-0.15(-1.33%)
Mar 29, 2007	10.64	10.96	10.61	10.91	893,473	+0.38(+3.64%)
Mar 28, 2007	10.41	10.55	10.41	10.52	394,709	+0.08(+0.76%)
Mar 27, 2007	10.50	10.56	10.30	10.44	293,533	-0.05(-0.50%)
Mar 26, 2007	10.39	10.56	10.37	10.50	367,749	+0.14(+1.34%)
Mar 23, 2007	10.41	10.42	10.33	10.36	175,392	-0.05(-0.44%)
Mar 22, 2007	10.40	10.43	10.31	10.41	199,323	+0.01(+0.06%)
Mar 21, 2007	10.27	10.44	10.27	10.40	400,616	+0.11(+1.03%)
Mar 20, 2007	10.33	10.37	10.24	10.29	340,940	-0.06(-0.57%)
Mar 19, 2007	10.40	10.43	10.25	10.35	275,660	+0.05(+0.51%)
Mar 16, 2007	10.35	10.39	10.23	10.30	609,936	-0.04(-0.38%)
Mar 15, 2007	10.35	10.47	10.29	10.34	199,778	-0.03(-0.25%)
Mar 14, 2007	10.27	10.46	10.27	10.37	369,566	+0.08(+0.77%)
Mar 13, 2007	10.60	10.49	10.25	10.29	305,801	-0.31(-2.93%)
Mar 12, 2007	10.53	10.70	10.47	10.60	249,760	+0.08(+0.75%)
Mar 09, 2007	10.70	10.70	10.46	10.52	423,487	-0.11(-1.06%)
Mar 08, 2007	10.64	10.71	10.58	10.63	174,181	+0.03(+0.31%)
Mar 07, 2007	10.58	10.61	10.50	10.60	277,023	+0.03(+0.25%)
Mar 06, 2007	10.52	10.68	10.44	10.57	252,183	+0.13(+1.20%)
Mar 05, 2007	10.38	10.58	10.37	10.44	346,696	+0.01(+0.06%)
Mar 02, 2007	10.49	10.56	10.43	10.44	241,278	-0.09(-0.82%)
Mar 01, 2007	10.43	10.73	10.41	10.52	350,179	+0.03(+0.25%)
Feb 28, 2007	10.58	10.64	10.43	10.50	318,524	-0.08(-0.75%)
Feb 27, 2007	10.69	10.70	10.50	10.58	272,479	-0.12(-1.11%)
Feb 26, 2007	10.76	10.84	10.69	10.70	251,402	-0.08(-0.74%)
Feb 23, 2007	10.76	10.88	10.74	10.78	210,229	-0.01(-0.06%)
Feb 22, 2007	10.71	10.83	10.66	10.78	184,631	+0.09(+0.80%)
Feb 21, 2007	10.65	10.75	10.59	10.70	201,898	-0.01(-0.06%)
Feb 20, 2007	10.53	10.78	10.46	10.70	273,388	+0.09(+0.87%)
Feb 16, 2007	10.58	10.70	10.56	10.61	182,511	+0.00(+0.00%)
Feb 15, 2007	10.63	10.69	10.58	10.61	279,447	-0.03(-0.25%)
Feb 14, 2007	10.66	10.76	10.63	10.64	263,051	+0.04(+0.37%)
Feb 13, 2007	10.77	10.89	10.57	10.60	341,728	-0.23(-2.13%)
Feb 12, 2007	10.72	10.86	10.70	10.83	184,160	+0.17(+1.61%)
Feb 09, 2007	10.64	10.74	10.64	10.66	129,802	-0.03(-0.25%)
Feb 08, 2007	10.68	10.76	10.63	10.68	121,472	-0.01(-0.12%)
Feb 07, 2007	10.74	10.76	10.63	10.70	240,824	-0.01(-0.12%)
Feb 06, 2007	10.66	10.75	10.64	10.71	354,269	+0.13(+1.25%)
Feb 05, 2007	10.67	10.70	10.54	10.58	232,190	-0.11(-1.05%)
Feb 02, 2007	10.63	10.71	10.62	10.69	83,152	+0.12(+1.12%)

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.