Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.07	10.18	10.04	10.11	185,124	+0.06(+0.63%)
Apr 27, 2007	9.906	10.11	9.796	10.05	281,721	+0.07(+0.72%)
Apr 26, 2007	10.07	10.11	9.881	9.977	188,447	-0.08(-0.80%)
Apr 25, 2007	10.15	10.31	9.901	10.06	300,234	-0.10(-1.00%)
Apr 24, 2007	10.39	10.40	10.15	10.16	284,807	-0.23(-2.19%)
Apr 23, 2007	10.56	10.70	10.32	10.39	148,574	-0.19(-1.83%)
Apr 20, 2007	10.99	10.99	10.56	10.58	1,198,562	-0.03(-0.28%)
Apr 19, 2007	10.34	10.63	10.20	10.61	542,557	+0.10(+0.92%)
Apr 18, 2007	11.33	11.34	10.15	10.51	1,050,937	-1.22(-10.41%)
Apr 17, 2007	11.80	11.97	11.65	11.73	152,846	-0.02(-0.18%)
Apr 16, 2007	11.48	11.89	11.42	11.76	157,118	+0.17(+1.45%)
Apr 13, 2007	11.24	11.65	11.14	11.59	404,425	+0.35(+3.11%)
Apr 12, 2007	10.95	11.25	10.87	11.24	208,383	+0.30(+2.77%)
Apr 11, 2007	11.12	11.37	10.54	10.93	133,384	-0.15(-1.33%)
Apr 10, 2007	11.14	11.37	11.02	11.08	190,820	-0.08(-0.76%)
Apr 09, 2007	11.44	11.46	11.15	11.17	121,042	-0.29(-2.57%)
Apr 05, 2007	11.34	11.58	11.26	11.46	93,986	+0.13(+1.12%)
Apr 04, 2007	11.50	11.62	11.30	11.33	104,903	-0.20(-1.72%)
Apr 03, 2007	11.38	11.79	11.36	11.53	215,266	+0.20(+1.78%)
Apr 02, 2007	11.19	11.33	10.97	11.33	86,391	+0.14(+1.28%)
Mar 30, 2007	11.10	11.23	10.71	11.19	209,570	+0.13(+1.14%)
Mar 29, 2007	11.37	11.50	10.95	11.06	448,333	-0.26(-2.27%)
Mar 28, 2007	11.59	11.94	11.00	11.32	268,193	-0.33(-2.86%)
Mar 27, 2007	11.52	11.67	11.50	11.65	188,209	+0.08(+0.65%)
Mar 26, 2007	11.54	11.65	11.37	11.57	185,124	-0.04(-0.36%)
Mar 23, 2007	11.90	11.92	11.61	11.62	105,853	-0.28(-2.34%)
Mar 22, 2007	11.60	11.91	11.46	11.89	87,103	+0.29(+2.51%)
Mar 21, 2007	11.03	11.82	10.98	11.60	87,578	+0.57(+5.19%)
Mar 20, 2007	10.98	11.23	10.95	11.03	78,559	+0.07(+0.61%)
Mar 19, 2007	11.04	11.27	10.95	10.96	94,223	-0.03(-0.31%)
Mar 16, 2007	11.43	11.52	10.95	11.00	239,475	-0.43(-3.76%)
Mar 15, 2007	11.36	11.48	11.11	11.43	84,730	+0.03(+0.30%)
Mar 14, 2007	11.04	11.54	11.04	11.39	112,498	+0.38(+3.40%)
Mar 13, 2007	11.77	11.77	11.00	11.02	95,410	-0.75(-6.41%)
Mar 12, 2007	11.72	11.91	11.62	11.77	84,018	-0.00(-0.04%)
Mar 09, 2007	11.90	11.90	11.38	11.78	61,233	-0.06(-0.50%)
Mar 08, 2007	11.71	11.92	11.63	11.84	122,704	+0.21(+1.78%)
Mar 07, 2007	11.71	11.80	11.46	11.63	112,024	-0.07(-0.61%)
Mar 06, 2007	11.04	11.80	10.95	11.70	101,818	+0.74(+6.77%)
Mar 05, 2007	11.17	11.60	10.95	10.96	152,846	-0.59(-5.07%)
Mar 02, 2007	12.10	12.10	11.53	11.54	171,358	-0.60(-4.93%)
Mar 01, 2007	12.43	12.50	11.59	12.14	234,965	-0.29(-2.34%)
Feb 28, 2007	12.35	12.64	12.05	12.43	110,125	+0.06(+0.51%)
Feb 27, 2007	13.04	13.06	12.06	12.37	361,467	-0.67(-5.14%)
Feb 26, 2007	13.31	13.35	13.00	13.04	580,961	-0.30(-2.24%)
Feb 23, 2007	13.07	13.44	13.06	13.34	231,405	+0.28(+2.13%)
Feb 22, 2007	13.26	13.27	13.02	13.06	150,947	-0.21(-1.59%)
Feb 21, 2007	13.06	13.27	12.92	13.27	91,850	+0.11(+0.86%)
Feb 20, 2007	12.77	13.18	12.77	13.16	99,919	+0.40(+3.10%)
Feb 16, 2007	12.52	12.78	12.51	12.76	128,163	+0.24(+1.95%)
Feb 15, 2007	12.55	12.61	12.47	12.52	64,081	-0.03(-0.23%)
Feb 14, 2007	12.47	12.66	12.43	12.55	106,081	+0.08(+0.61%)
Feb 13, 2007	12.60	12.68	12.47	12.47	159,247	-0.11(-0.84%)
Feb 12, 2007	12.75	12.75	12.48	12.58	47,104	-0.13(-1.00%)
Feb 09, 2007	12.53	12.77	12.47	12.70	115,821	+0.11(+0.84%)
Feb 08, 2007	12.49	12.68	12.49	12.60	576,496	+0.03(+0.20%)
Feb 07, 2007	11.92	12.86	11.92	12.57	392,559	+0.69(+5.82%)
Feb 06, 2007	12.64	12.83	11.88	11.88	125,077	-0.84(-6.59%)
Feb 05, 2007	12.89	12.89	12.59	12.72	120,093	-0.24(-1.82%)
Feb 02, 2007	12.58	13.04	12.24	12.96	208,383	+0.55(+4.41%)

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.