Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.61	10.63	10.43	10.46	1,764,190	-0.15(-1.39%)
Apr 27, 2007	10.55	10.64	10.48	10.60	1,342,245	+0.02(+0.22%)
Apr 26, 2007	10.51	10.61	10.48	10.58	1,402,317	+0.06(+0.53%)
Apr 25, 2007	10.64	10.66	10.50	10.52	2,216,411	-0.10(-0.98%)
Apr 24, 2007	10.39	10.68	10.37	10.63	2,768,111	+0.24(+2.28%)
Apr 23, 2007	10.52	10.60	10.24	10.39	3,090,096	-0.16(-1.50%)
Apr 20, 2007	10.64	10.76	10.49	10.55	2,399,510	-0.10(-0.98%)
Apr 19, 2007	10.72	10.74	10.56	10.65	2,342,322	-0.17(-1.60%)
Apr 18, 2007	10.88	10.89	10.76	10.83	1,361,949	-0.08(-0.73%)
Apr 17, 2007	10.96	11.03	10.87	10.91	1,245,169	-0.06(-0.59%)
Apr 16, 2007	10.88	11.03	10.85	10.97	1,333,595	+0.09(+0.86%)
Apr 13, 2007	10.81	10.95	10.77	10.88	1,497,952	+0.07(+0.67%)
Apr 12, 2007	10.58	10.82	10.54	10.80	1,353,779	+0.22(+2.10%)
Apr 11, 2007	10.72	10.72	10.53	10.58	763,152	-0.11(-1.07%)
Apr 10, 2007	10.82	10.83	10.66	10.70	947,213	-0.14(-1.29%)
Apr 09, 2007	10.80	10.84	10.71	10.83	1,031,313	+0.04(+0.40%)
Apr 05, 2007	10.72	10.81	10.70	10.79	765,555	+0.06(+0.54%)
Apr 04, 2007	10.59	10.81	10.59	10.73	853,981	-0.03(-0.31%)
Apr 03, 2007	10.82	10.83	10.76	10.77	1,043,808	-0.01(-0.06%)
Apr 02, 2007	10.66	10.78	10.63	10.77	1,959,303	+0.11(+1.03%)
Mar 30, 2007	10.57	10.66	10.51	10.66	1,039,002	+0.07(+0.65%)
Mar 29, 2007	10.62	10.67	10.45	10.59	1,451,816	-0.03(-0.27%)
Mar 28, 2007	10.61	10.64	10.50	10.62	1,391,264	+0.00(+0.00%)
Mar 27, 2007	10.64	10.66	10.57	10.62	1,075,046	-0.06(-0.56%)
Mar 26, 2007	10.78	10.81	10.61	10.68	887,141	-0.08(-0.72%)
Mar 23, 2007	10.66	10.77	10.65	10.76	1,086,099	+0.10(+0.90%)
Mar 22, 2007	10.63	10.66	10.55	10.66	1,149,535	+0.06(+0.55%)
Mar 21, 2007	10.49	10.63	10.43	10.61	1,501,316	+0.06(+0.59%)
Mar 20, 2007	10.54	10.64	10.46	10.54	1,166,835	-0.00(-0.02%)
Mar 19, 2007	10.42	10.55	10.41	10.55	1,029,872	+0.18(+1.75%)
Mar 16, 2007	10.49	10.59	10.34	10.36	1,251,417	-0.16(-1.56%)
Mar 15, 2007	10.59	10.66	10.47	10.53	1,271,601	-0.10(-0.90%)
Mar 14, 2007	10.62	10.75	10.45	10.62	1,274,965	+0.00(+0.00%)
Mar 13, 2007	10.87	10.86	10.62	10.62	1,461,428	-0.25(-2.26%)
Mar 12, 2007	10.90	10.95	10.82	10.87	2,158,742	+0.02(+0.17%)
Mar 09, 2007	10.88	10.99	10.82	10.85	2,499,950	+0.01(+0.10%)
Mar 08, 2007	10.82	10.90	10.75	10.84	2,119,816	+0.13(+1.22%)
Mar 07, 2007	10.55	10.83	10.55	10.71	1,484,015	+0.16(+1.54%)
Mar 06, 2007	10.67	10.67	10.51	10.55	1,305,241	+0.03(+0.26%)
Mar 05, 2007	10.63	10.63	10.41	10.52	2,542,241	-0.16(-1.54%)
Mar 02, 2007	10.93	10.93	10.66	10.69	883,777	-0.25(-2.32%)
Mar 01, 2007	10.87	10.98	10.67	10.94	1,933,915	+0.00(+0.04%)
Feb 28, 2007	10.98	11.09	10.71	10.93	2,426,422	-0.04(-0.38%)
Feb 27, 2007	11.36	11.36	10.60	10.98	1,941,042	-0.47(-4.14%)
Feb 26, 2007	11.51	11.55	11.40	11.45	2,142,403	-0.03(-0.27%)
Feb 23, 2007	11.61	11.61	11.36	11.48	3,109,319	-0.14(-1.22%)
Feb 22, 2007	11.85	11.86	11.41	11.62	3,203,031	-0.19(-1.60%)
Feb 21, 2007	11.67	11.88	11.65	11.81	3,752,328	+0.16(+1.37%)
Feb 20, 2007	11.18	11.80	10.88	11.65	4,368,426	+0.42(+3.70%)
Feb 16, 2007	11.16	11.27	11.08	11.24	2,111,165	+0.12(+1.07%)
Feb 15, 2007	11.03	11.17	10.98	11.12	1,494,588	+0.09(+0.81%)
Feb 14, 2007	10.86	11.18	10.86	11.03	1,486,913	+0.15(+1.36%)
Feb 13, 2007	10.80	10.88	10.77	10.88	1,008,246	+0.07(+0.62%)
Feb 12, 2007	10.79	10.85	10.78	10.81	813,305	-0.03(-0.29%)
Feb 09, 2007	10.84	10.91	10.83	10.85	933,757	-0.02(-0.15%)
Feb 08, 2007	10.77	10.90	10.77	10.86	775,647	+0.04(+0.38%)
Feb 07, 2007	10.74	10.82	10.68	10.82	644,931	+0.03(+0.25%)
Feb 06, 2007	10.76	10.82	10.76	10.79	790,065	+0.05(+0.48%)
Feb 05, 2007	10.72	10.75	10.65	10.74	610,330	-0.01(-0.12%)
Feb 02, 2007	10.77	10.82	10.73	10.75	902,519	-0.02(-0.21%)

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.