Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.84	11.98	11.37	11.46	269,774	-0.41(-3.47%)
Apr 27, 2007	11.78	11.88	11.59	11.87	203,413	+0.09(+0.73%)
Apr 26, 2007	12.72	12.72	11.73	11.78	626,191	+0.02(+0.13%)
Apr 25, 2007	11.93	12.01	11.74	11.77	143,157	-0.04(-0.34%)
Apr 24, 2007	11.73	11.88	11.68	11.81	244,175	+0.09(+0.74%)
Apr 23, 2007	11.90	11.92	11.72	11.72	196,718	-0.23(-1.95%)
Apr 20, 2007	12.19	12.19	11.64	11.95	241,615	+0.17(+1.47%)
Apr 19, 2007	11.82	11.84	11.65	11.78	573,418	-0.02(-0.17%)
Apr 18, 2007	11.57	11.86	11.54	11.80	191,795	+0.23(+1.97%)
Apr 17, 2007	11.78	11.83	11.50	11.57	167,772	-0.25(-2.15%)
Apr 16, 2007	11.88	11.97	11.77	11.83	170,331	+0.02(+0.17%)
Apr 13, 2007	11.45	11.90	11.44	11.81	268,002	+0.14(+1.17%)
Apr 12, 2007	11.47	11.75	11.43	11.67	242,599	+0.21(+1.82%)
Apr 11, 2007	11.12	11.51	11.12	11.46	376,896	+0.21(+1.90%)
Apr 10, 2007	11.17	11.26	11.17	11.25	315,064	+0.03(+0.23%)
Apr 09, 2007	11.19	11.25	11.18	11.22	255,005	+0.06(+0.55%)
Apr 05, 2007	11.03	11.17	10.99	11.16	203,807	+0.13(+1.20%)
Apr 04, 2007	11.18	11.18	10.94	11.03	285,133	-0.16(-1.45%)
Apr 03, 2007	11.13	11.29	11.05	11.19	567,707	+0.05(+0.46%)
Apr 02, 2007	11.15	11.28	10.97	11.14	455,859	+0.30(+2.81%)
Mar 30, 2007	10.49	10.87	10.45	10.84	495,833	+0.31(+2.99%)
Mar 29, 2007	10.64	10.72	10.39	10.52	340,860	-0.12(-1.10%)
Mar 28, 2007	10.71	10.78	10.55	10.64	191,992	-0.16(-1.46%)
Mar 27, 2007	10.84	10.93	10.77	10.80	214,047	-0.24(-2.21%)
Mar 26, 2007	11.38	11.45	10.93	11.04	438,924	-0.29(-2.55%)
Mar 23, 2007	11.22	11.42	11.22	11.33	600,986	+0.08(+0.72%)
Mar 22, 2007	11.38	11.43	11.22	11.25	393,240	-0.09(-0.76%)
Mar 21, 2007	11.28	11.45	11.13	11.33	344,799	+0.07(+0.59%)
Mar 20, 2007	11.14	11.30	11.14	11.27	162,455	+0.10(+0.86%)
Mar 19, 2007	11.17	11.25	11.13	11.17	302,265	+0.06(+0.50%)
Mar 16, 2007	11.39	11.51	11.04	11.12	233,148	-0.22(-1.93%)
Mar 15, 2007	11.52	11.72	11.23	11.33	204,201	-0.11(-0.93%)
Mar 14, 2007	10.89	11.58	10.72	11.44	416,870	+0.32(+2.88%)
Mar 13, 2007	11.38	12.18	11.11	11.12	523,204	-0.25(-2.23%)
Mar 12, 2007	11.22	11.41	11.13	11.38	213,653	+0.18(+1.59%)
Mar 09, 2007	11.03	11.24	11.02	11.20	559,634	+0.17(+1.52%)
Mar 08, 2007	10.92	11.15	10.92	11.03	226,452	+0.39(+3.68%)
Mar 07, 2007	10.46	10.75	10.46	10.64	279,029	-0.04(-0.33%)
Mar 06, 2007	10.49	10.78	10.20	10.67	391,861	+0.41(+4.01%)
Mar 05, 2007	10.56	10.60	10.11	10.26	505,876	-0.38(-3.58%)
Mar 02, 2007	10.69	10.77	10.56	10.64	296,751	-0.08(-0.76%)
Mar 01, 2007	10.49	10.84	10.01	10.73	711,398	-0.21(-1.95%)
Feb 28, 2007	10.61	10.94	10.49	10.94	715,000	+0.20(+1.84%)
Feb 27, 2007	0.0051	11.32	9.649	10.74	1,152,743	-0.86(-7.40%)
Feb 26, 2007	11.48	11.61	11.46	11.60	178,996	-0.01(-0.04%)
Feb 23, 2007	11.63	11.67	11.40	11.60	228,618	+0.03(+0.22%)
Feb 22, 2007	11.59	11.71	11.48	11.58	677,980	-0.04(-0.31%)
Feb 21, 2007	11.48	11.65	11.45	11.61	314,671	+0.13(+1.10%)
Feb 20, 2007	11.48	11.57	11.30	11.49	168,362	-0.02(-0.18%)
Feb 16, 2007	11.43	11.54	11.40	11.51	243,584	+0.11(+0.94%)
Feb 15, 2007	11.58	11.60	11.39	11.40	256,974	-0.17(-1.49%)
Feb 14, 2007	11.43	11.58	11.39	11.57	268,543	+0.16(+1.38%)
Feb 13, 2007	11.05	11.48	11.05	11.42	243,556	+0.37(+3.36%)
Feb 12, 2007	11.17	11.19	10.79	11.05	236,889	-0.22(-1.94%)
Feb 09, 2007	11.30	11.40	11.05	11.26	352,281	+0.00(+0.00%)
Feb 08, 2007	11.44	11.49	11.23	11.26	561,209	-0.17(-1.47%)
Feb 07, 2007	11.76	11.78	11.29	11.43	565,344	-0.13(-1.10%)
Feb 06, 2007	11.38	11.66	11.19	11.56	355,038	+0.38(+3.36%)
Feb 05, 2007	10.99	11.20	10.99	11.18	281,195	+0.24(+2.18%)
Feb 02, 2007	10.59	11.03	10.55	10.94	536,004	+0.36(+3.36%)

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.