Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.76	12.86	12.65	12.66	882,215	-0.08(-0.61%)
Apr 27, 2007	12.63	12.77	12.50	12.74	766,434	+0.10(+0.76%)
Apr 26, 2007	12.37	12.66	12.34	12.64	921,067	+0.27(+2.22%)
Apr 25, 2007	11.72	12.48	11.65	12.37	1,106,524	+0.70(+5.99%)
Apr 24, 2007	11.80	11.87	11.67	11.67	622,938	-0.13(-1.11%)
Apr 23, 2007	11.82	11.91	11.75	11.80	206,955	-0.00(-0.03%)
Apr 20, 2007	11.96	11.96	11.76	11.81	557,924	+0.20(+1.73%)
Apr 19, 2007	11.62	11.71	11.51	11.61	316,778	-0.08(-0.66%)
Apr 18, 2007	11.67	11.78	11.62	11.68	405,622	-0.04(-0.33%)
Apr 17, 2007	11.81	11.83	11.67	11.72	770,319	-0.09(-0.78%)
Apr 16, 2007	11.64	11.86	11.63	11.81	478,147	+0.27(+2.31%)
Apr 13, 2007	11.52	11.57	11.46	11.55	745,194	+0.03(+0.27%)
Apr 12, 2007	11.44	11.57	11.37	11.52	331,024	+0.08(+0.67%)
Apr 11, 2007	11.57	11.64	11.41	11.44	644,695	-0.12(-1.07%)
Apr 10, 2007	11.54	11.70	11.49	11.56	211,617	+0.04(+0.33%)
Apr 09, 2007	11.56	11.57	11.47	11.52	307,454	-0.05(-0.40%)
Apr 05, 2007	11.72	11.73	11.52	11.57	391,117	-0.15(-1.28%)
Apr 04, 2007	11.76	11.79	11.69	11.72	369,100	-0.03(-0.30%)
Apr 03, 2007	11.58	11.76	11.54	11.76	490,579	+0.22(+1.91%)
Apr 02, 2007	11.62	11.66	11.49	11.54	490,061	-0.08(-0.73%)
Mar 30, 2007	11.74	11.84	11.54	11.62	468,045	-0.09(-0.76%)
Mar 29, 2007	11.79	11.83	11.54	11.71	459,497	+0.02(+0.17%)
Mar 28, 2007	11.74	11.78	11.63	11.69	1,298,197	-0.09(-0.75%)
Mar 27, 2007	11.78	11.88	11.70	11.78	865,896	+0.02(+0.16%)
Mar 26, 2007	11.76	11.81	11.65	11.76	968,209	+0.06(+0.49%)
Mar 23, 2007	11.58	11.70	11.55	11.70	692,613	+0.12(+1.07%)
Mar 22, 2007	11.53	11.63	11.48	11.58	745,712	+0.10(+0.84%)
Mar 21, 2007	11.27	11.56	11.25	11.48	495,242	+0.21(+1.88%)
Mar 20, 2007	11.17	11.27	11.09	11.27	546,268	+0.10(+0.93%)
Mar 19, 2007	11.16	11.22	11.10	11.17	464,937	+0.06(+0.56%)
Mar 16, 2007	11.08	11.15	11.07	11.10	1,402,064	+0.03(+0.24%)
Mar 15, 2007	10.99	11.13	10.96	11.08	842,844	+0.12(+1.13%)
Mar 14, 2007	10.81	11.01	10.76	10.95	731,207	+0.15(+1.39%)
Mar 13, 2007	11.18	11.20	10.78	10.80	782,234	-0.38(-3.38%)
Mar 12, 2007	11.22	11.34	11.08	11.18	1,142,528	-0.10(-0.86%)
Mar 09, 2007	11.36	11.39	11.26	11.28	1,116,367	-0.01(-0.10%)
Mar 08, 2007	11.10	11.32	11.05	11.29	1,348,188	+0.32(+2.89%)
Mar 07, 2007	11.03	11.14	10.93	10.97	881,956	-0.08(-0.73%)
Mar 06, 2007	11.08	11.18	10.94	11.05	957,589	+0.10(+0.92%)
Mar 05, 2007	11.16	11.18	10.85	10.95	1,148,226	-0.25(-2.21%)
Mar 02, 2007	11.47	11.49	11.20	11.20	1,110,927	-0.34(-2.91%)
Mar 01, 2007	11.49	11.68	11.26	11.54	1,634,434	+0.03(+0.27%)
Feb 28, 2007	11.52	11.64	11.26	11.51	1,911,552	+0.08(+0.68%)
Feb 27, 2007	11.97	11.97	11.39	11.43	1,752,256	-0.48(-4.05%)
Feb 26, 2007	11.99	12.02	11.82	11.91	337,500	-0.03(-0.26%)
Feb 23, 2007	12.04	12.06	11.91	11.94	728,099	-0.08(-0.71%)
Feb 22, 2007	12.18	12.20	11.97	12.03	1,318,919	-0.14(-1.11%)
Feb 21, 2007	12.12	12.41	12.08	12.16	888,431	+0.12(+1.03%)
Feb 20, 2007	11.91	12.07	11.81	12.04	1,279,289	+0.07(+0.61%)
Feb 16, 2007	12.07	12.11	11.94	11.96	1,202,361	-0.11(-0.93%)
Feb 15, 2007	12.19	12.19	11.93	12.08	802,178	-0.16(-1.32%)
Feb 14, 2007	12.25	12.32	12.08	12.24	690,800	-0.05(-0.44%)
Feb 13, 2007	12.16	12.34	12.12	12.29	624,650	+0.17(+1.43%)
Feb 12, 2007	12.24	12.33	12.06	12.12	600,942	-0.17(-1.35%)
Feb 09, 2007	12.39	12.47	12.20	12.28	695,463	-0.10(-0.81%)
Feb 08, 2007	12.32	12.39	12.12	12.39	613,613	+0.07(+0.56%)
Feb 07, 2007	12.81	12.81	12.12	12.32	1,760,285	-0.44(-3.42%)
Feb 06, 2007	12.16	12.78	11.39	12.75	2,686,534	-0.04(-0.33%)
Feb 05, 2007	12.95	12.95	12.71	12.79	373,244	-0.15(-1.16%)
Feb 02, 2007	12.96	12.97	12.81	12.95	459,497	+0.03(+0.24%)

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.