Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.25	12.35	11.99	12.01	13,911,650	-0.38(-3.04%)
Apr 27, 2007	12.39	12.47	12.22	12.39	10,276,126	+0.01(+0.09%)
Apr 26, 2007	12.83	12.83	12.18	12.38	11,738,944	+0.06(+0.46%)
Apr 25, 2007	12.21	12.50	11.90	12.32	45,720,956	-0.76(-5.84%)
Apr 24, 2007	13.04	13.12	12.87	13.08	5,844,431	+0.05(+0.35%)
Apr 23, 2007	13.24	13.31	12.91	13.04	6,247,411	-0.23(-1.76%)
Apr 20, 2007	13.40	13.40	13.12	13.27	6,875,451	+0.06(+0.43%)
Apr 19, 2007	13.11	13.25	12.94	13.21	7,013,214	+0.18(+1.40%)
Apr 18, 2007	12.96	13.11	12.86	13.03	6,480,456	-0.02(-0.17%)
Apr 17, 2007	12.91	13.11	12.89	13.06	6,074,192	+0.19(+1.46%)
Apr 16, 2007	12.84	12.87	12.78	12.87	6,043,636	+0.04(+0.31%)
Apr 13, 2007	13.56	13.56	12.78	12.83	5,762,226	-0.19(-1.49%)
Apr 12, 2007	13.20	13.20	12.93	13.02	5,739,816	-0.18(-1.34%)
Apr 11, 2007	13.12	13.29	13.12	13.20	9,290,567	-0.02(-0.17%)
Apr 10, 2007	13.16	13.25	13.11	13.22	6,946,687	+0.09(+0.65%)
Apr 09, 2007	13.05	13.22	13.00	13.14	11,931,242	+0.09(+0.66%)
Apr 05, 2007	12.89	13.12	12.89	13.05	6,808,338	+0.15(+1.19%)
Apr 04, 2007	12.85	12.95	12.84	12.90	8,141,346	+0.07(+0.53%)
Apr 03, 2007	12.78	12.94	12.69	12.83	6,721,569	+0.17(+1.35%)
Apr 02, 2007	12.91	12.91	12.52	12.66	6,599,745	+0.13(+1.05%)
Mar 30, 2007	12.70	12.76	12.34	12.52	5,409,446	-0.15(-1.17%)
Mar 29, 2007	12.87	12.90	12.48	12.67	5,038,605	-0.14(-1.07%)
Mar 28, 2007	12.85	13.15	12.80	12.81	7,327,095	-0.10(-0.75%)
Mar 27, 2007	12.90	13.12	12.86	12.91	6,586,815	-0.01(-0.04%)
Mar 26, 2007	12.73	12.98	12.71	12.91	7,248,756	+0.17(+1.30%)
Mar 23, 2007	12.54	12.81	12.50	12.75	9,048,108	+0.38(+3.04%)
Mar 22, 2007	12.52	12.52	12.34	12.37	9,534,373	-0.10(-0.78%)
Mar 21, 2007	12.34	12.50	12.17	12.47	8,301,430	+0.19(+1.58%)
Mar 20, 2007	12.42	12.56	12.22	12.27	8,797,142	-0.18(-1.47%)
Mar 19, 2007	12.36	12.53	12.34	12.46	3,482,859	+0.13(+1.02%)
Mar 16, 2007	12.50	12.55	12.27	12.33	6,700,731	-0.12(-0.96%)
Mar 15, 2007	12.14	12.47	12.12	12.45	6,692,845	+0.31(+2.59%)
Mar 14, 2007	12.07	12.18	11.86	12.14	6,701,958	+0.06(+0.47%)
Mar 13, 2007	12.30	12.27	12.03	12.08	8,075,087	-0.22(-1.76%)
Mar 12, 2007	11.97	12.34	11.89	12.30	8,822,904	+0.23(+1.94%)
Mar 09, 2007	12.24	12.27	11.90	12.06	9,354,280	-0.15(-1.26%)
Mar 08, 2007	12.32	12.46	12.15	12.22	5,590,310	+0.03(+0.23%)
Mar 07, 2007	12.42	12.44	12.16	12.19	5,789,576	-0.29(-2.33%)
Mar 06, 2007	12.09	12.50	12.13	12.48	7,324,817	+0.39(+3.21%)
Mar 05, 2007	11.89	12.24	11.85	12.09	6,948,718	+0.06(+0.52%)
Mar 02, 2007	11.99	12.16	11.84	12.03	8,328,858	-0.19(-1.54%)
Mar 01, 2007	12.24	12.32	12.16	12.22	10,239,669	-0.15(-1.20%)
Feb 28, 2007	12.54	12.56	12.22	12.36	13,467,534	+0.01(+0.09%)
Feb 27, 2007	12.50	12.79	12.28	12.35	12,386,030	-0.41(-3.22%)
Feb 26, 2007	12.54	12.83	12.41	12.76	6,530,167	+0.27(+2.19%)
Feb 23, 2007	12.50	12.57	12.41	12.49	9,937,531	+0.05(+0.41%)
Feb 22, 2007	12.60	12.63	12.35	12.44	9,837,811	-0.19(-1.54%)
Feb 21, 2007	12.64	12.74	12.55	12.63	5,018,450	+0.02(+0.14%)
Feb 20, 2007	12.61	12.72	12.55	12.62	4,465,518	-0.02(-0.18%)
Feb 16, 2007	12.79	12.94	12.62	12.64	5,557,012	-0.19(-1.47%)
Feb 15, 2007	12.75	12.86	12.75	12.83	5,337,942	+0.09(+0.72%)
Feb 14, 2007	12.65	12.75	12.55	12.74	6,198,909	+0.21(+1.64%)
Feb 13, 2007	12.54	12.64	12.44	12.53	5,379,956	-0.01(-0.05%)
Feb 12, 2007	12.44	12.55	12.31	12.54	4,040,898	+0.10(+0.78%)
Feb 09, 2007	12.55	12.72	12.30	12.44	5,587,681	-0.17(-1.36%)
Feb 08, 2007	12.84	12.84	12.58	12.61	6,088,738	-0.26(-2.00%)
Feb 07, 2007	12.84	12.96	12.72	12.87	7,210,375	+0.01(+0.09%)
Feb 06, 2007	12.98	13.12	12.82	12.86	6,322,529	-0.18(-1.40%)
Feb 05, 2007	13.21	13.25	13.04	13.04	7,178,654	-0.10(-0.74%)
Feb 02, 2007	13.34	13.44	13.02	13.14	9,848,852	-0.30(-2.25%)

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.