Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.67	12.67	12.51	12.51	3,664	-0.17(-1.34%)
Apr 27, 2007	12.67	12.68	12.67	12.68	1,127	-0.10(-0.78%)
Apr 26, 2007	12.76	12.82	12.76	12.78	2,269	+0.01(+0.11%)
Apr 25, 2007	12.77	12.87	12.71	12.76	4,659	+0.02(+0.14%)
Apr 24, 2007	12.84	12.84	12.69	12.74	3,943	+0.00(+0.00%)
Apr 23, 2007	12.61	12.82	12.61	12.74	4,946	+0.18(+1.44%)
Apr 20, 2007	12.67	12.70	12.56	12.56	3,692	-0.11(-0.84%)
Apr 19, 2007	12.63	12.67	12.63	12.67	1,761	-0.01(-0.08%)
Apr 18, 2007	12.67	12.68	12.67	12.68	8,614	+0.01(+0.11%)
Apr 17, 2007	12.59	12.69	12.59	12.67	33,844	+0.00(+0.00%)
Apr 16, 2007	12.63	12.77	12.63	12.67	8,174	-0.07(-0.53%)
Apr 13, 2007	12.86	12.86	12.73	12.73	1,127	-0.01(-0.05%)
Apr 12, 2007	12.71	12.74	12.68	12.74	3,001	-0.12(-0.97%)
Apr 11, 2007	12.98	12.98	12.71	12.86	15,731	+0.01(+0.11%)
Apr 10, 2007	12.73	12.85	12.73	12.85	2,393	+0.18(+1.46%)
Apr 09, 2007	12.77	12.77	12.67	12.67	5,592	-0.09(-0.70%)
Apr 05, 2007	12.75	12.75	12.67	12.75	3,827	+0.02(+0.14%)
Apr 04, 2007	12.67	12.74	12.67	12.74	2,705	+0.04(+0.28%)
Apr 03, 2007	12.77	12.77	12.70	12.70	1,787	-0.03(-0.25%)
Apr 02, 2007	12.70	12.73	12.70	12.73	8,250	+0.07(+0.53%)
Mar 30, 2007	12.67	12.67	12.67	12.67	2,142	-0.06(-0.47%)
Mar 29, 2007	12.75	12.75	12.67	12.73	19,263	+0.09(+0.73%)
Mar 28, 2007	12.72	12.72	12.63	12.63	6,905	+0.01(+0.06%)
Mar 27, 2007	12.76	12.76	12.63	12.63	3,523	-0.04(-0.31%)
Mar 26, 2007	12.74	12.74	12.67	12.67	14,234	-0.04(-0.28%)
Mar 23, 2007	12.57	12.70	12.57	12.70	11,415	+0.02(+0.17%)
Mar 22, 2007	12.67	12.70	12.67	12.68	1,547	+0.01(+0.11%)
Mar 21, 2007	12.69	12.70	12.67	12.67	6,322	+0.00(+0.00%)
Mar 20, 2007	12.65	12.75	12.65	12.67	7,551	-0.14(-1.11%)
Mar 19, 2007	12.79	12.81	12.79	12.81	986	+0.07(+0.57%)
Mar 16, 2007	12.83	12.84	12.74	12.74	3,703	+0.04(+0.33%)
Mar 15, 2007	12.70	12.80	12.69	12.69	17,493	-0.10(-0.75%)
Mar 14, 2007	12.85	12.85	12.74	12.79	24,678	+0.05(+0.42%)
Mar 13, 2007	12.77	12.80	12.74	12.74	14,640	-0.04(-0.29%)
Mar 12, 2007	12.78	12.79	12.76	12.77	7,413	-0.01(-0.07%)
Mar 09, 2007	12.78	12.78	12.78	12.78	1,412	-0.02(-0.17%)
Mar 08, 2007	12.78	12.91	12.78	12.80	3,238	+0.06(+0.47%)
Mar 07, 2007	12.73	12.74	12.73	12.74	563	-0.09(-0.69%)
Mar 06, 2007	12.83	12.84	12.79	12.83	2,254	+0.07(+0.58%)
Mar 05, 2007	12.74	12.90	12.74	12.76	7,923	-0.01(-0.11%)
Mar 02, 2007	12.96	13.00	12.77	12.77	5,242	-0.23(-1.77%)
Mar 01, 2007	13.23	13.36	13.00	13.00	7,751	-0.48(-3.55%)
Feb 28, 2007	13.49	13.52	13.22	13.48	23,105	-0.12(-0.91%)
Feb 27, 2007	13.80	13.84	13.53	13.61	50,531	-0.23(-1.67%)
Feb 26, 2007	13.73	13.84	13.73	13.84	22,166	+0.02(+0.13%)
Feb 23, 2007	14.01	14.01	13.79	13.82	14,558	-0.11(-0.76%)
Feb 22, 2007	13.58	13.94	13.58	13.92	44,045	+0.33(+2.45%)
Feb 21, 2007	13.70	13.71	13.59	13.59	4,369	-0.24(-1.77%)
Feb 20, 2007	13.64	13.93	13.64	13.84	166,387	+0.26(+1.91%)
Feb 16, 2007	13.54	13.58	13.54	13.58	6,060	+0.03(+0.21%)
Feb 15, 2007	13.52	13.55	13.52	13.55	8,557	+0.01(+0.05%)
Feb 14, 2007	13.52	13.63	13.52	13.54	11,754	-0.02(-0.18%)
Feb 13, 2007	13.94	13.94	13.48	13.57	68,531	-0.16(-1.19%)
Feb 12, 2007	13.62	13.88	13.62	13.73	307,529	+0.06(+0.44%)
Feb 09, 2007	13.57	13.67	13.57	13.67	52,211	+0.10(+0.73%)
Feb 08, 2007	13.57	13.58	13.56	13.57	3,805	+0.00(+0.00%)
Feb 07, 2007	13.48	13.58	13.48	13.57	72,021	+0.00(+0.00%)
Feb 06, 2007	13.40	13.57	13.40	13.57	25,129	+0.03(+0.21%)
Feb 05, 2007	13.39	13.64	13.39	13.54	305,297	+0.15(+1.11%)
Feb 02, 2007	13.35	13.43	13.34	13.39	9,761	+0.02(+0.13%)

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.