Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.87	12.90	12.30	12.45	251,066	-0.44(-3.41%)
Apr 27, 2007	12.93	13.11	12.84	12.89	153,474	-0.08(-0.62%)
Apr 26, 2007	13.10	13.35	12.90	12.97	258,075	-0.15(-1.14%)
Apr 25, 2007	13.42	13.42	12.93	13.12	258,478	-0.23(-1.72%)
Apr 24, 2007	13.10	13.49	12.94	13.35	239,431	+0.30(+2.30%)
Apr 23, 2007	12.90	13.14	12.75	13.05	137,972	+0.15(+1.16%)
Apr 20, 2007	13.03	13.19	12.82	12.90	185,768	-0.09(-0.69%)
Apr 19, 2007	13.08	13.25	12.92	12.99	163,835	-0.17(-1.29%)
Apr 18, 2007	13.13	13.28	13.00	13.16	136,106	+0.01(+0.08%)
Apr 17, 2007	13.50	13.55	13.15	13.15	154,136	-0.40(-2.95%)
Apr 16, 2007	13.27	13.80	13.27	13.55	299,951	+0.43(+3.28%)
Apr 13, 2007	13.56	13.56	12.97	13.12	361,258	-0.37(-2.71%)
Apr 12, 2007	13.62	13.76	13.24	13.48	353,399	-0.26(-1.86%)
Apr 11, 2007	13.86	14.00	13.58	13.74	301,895	-0.14(-1.01%)
Apr 10, 2007	14.01	14.07	13.85	13.88	317,947	-0.14(-1.00%)
Apr 09, 2007	13.97	14.33	13.90	14.02	260,037	+0.15(+1.08%)
Apr 05, 2007	13.94	14.00	13.80	13.87	182,442	+0.00(+0.00%)
Apr 04, 2007	14.21	14.21	13.76	13.87	169,876	-0.26(-1.84%)
Apr 03, 2007	13.96	14.20	13.82	14.13	349,649	+0.19(+1.36%)
Apr 02, 2007	13.85	14.00	13.59	13.94	224,549	+0.15(+1.09%)
Mar 30, 2007	13.34	13.80	13.32	13.79	233,748	+0.45(+3.37%)
Mar 29, 2007	13.42	13.68	13.16	13.34	188,304	+0.01(+0.08%)
Mar 28, 2007	13.43	13.55	13.08	13.33	343,238	-0.35(-2.56%)
Mar 27, 2007	13.49	13.74	13.40	13.68	183,450	+0.19(+1.41%)
Mar 26, 2007	13.50	13.80	13.14	13.49	189,042	-0.02(-0.15%)
Mar 23, 2007	13.52	13.54	13.36	13.51	93,555	-0.01(-0.07%)
Mar 22, 2007	13.61	13.68	13.41	13.52	181,221	-0.11(-0.77%)
Mar 21, 2007	13.20	13.72	13.20	13.62	158,245	+0.37(+2.75%)
Mar 20, 2007	13.14	13.53	13.14	13.26	183,008	+0.12(+0.91%)
Mar 19, 2007	12.92	13.24	12.83	13.14	189,286	+0.30(+2.34%)
Mar 16, 2007	12.81	13.11	12.70	12.84	138,488	-0.03(-0.23%)
Mar 15, 2007	12.90	13.15	12.87	12.87	150,698	-0.01(-0.08%)
Mar 14, 2007	12.71	13.00	12.71	12.88	129,667	+0.13(+1.02%)
Mar 13, 2007	13.25	13.15	12.71	12.75	199,527	-0.50(-3.77%)
Mar 12, 2007	13.16	13.30	13.02	13.25	166,095	+0.16(+1.22%)
Mar 09, 2007	13.37	13.43	12.90	13.09	168,227	-0.17(-1.28%)
Mar 08, 2007	13.34	13.60	13.26	13.26	181,552	+0.01(+0.08%)
Mar 07, 2007	13.09	13.58	13.04	13.25	216,667	+0.17(+1.30%)
Mar 06, 2007	12.90	13.35	12.90	13.08	168,433	+0.21(+1.63%)
Mar 05, 2007	12.99	13.20	12.86	12.87	199,330	-0.33(-2.50%)
Mar 02, 2007	13.25	13.43	13.05	13.20	218,938	-0.04(-0.30%)
Mar 01, 2007	13.05	13.29	12.82	13.24	407,743	-0.13(-0.97%)
Feb 28, 2007	13.51	13.51	13.05	13.37	189,408	-0.16(-1.18%)
Feb 27, 2007	13.50	13.78	12.94	13.53	443,976	-0.15(-1.10%)
Feb 26, 2007	14.08	14.11	13.55	13.68	446,745	-0.43(-3.05%)
Feb 23, 2007	13.86	14.40	13.74	14.11	392,783	+0.13(+0.93%)
Feb 22, 2007	14.21	14.30	13.76	13.98	409,825	-0.13(-0.92%)
Feb 21, 2007	13.56	14.18	13.40	14.11	687,331	+0.40(+2.92%)
Feb 20, 2007	13.49	13.83	13.10	13.71	458,980	+0.10(+0.73%)
Feb 16, 2007	12.89	13.68	12.79	13.61	792,951	+0.77(+6.00%)
Feb 15, 2007	12.27	12.95	12.27	12.84	483,567	+0.56(+4.60%)
Feb 14, 2007	12.32	12.46	12.00	12.28	203,962	-0.04(-0.28%)
Feb 13, 2007	12.50	12.63	12.27	12.31	255,924	-0.15(-1.20%)
Feb 12, 2007	12.35	12.52	12.28	12.46	198,727	+0.11(+0.89%)
Feb 09, 2007	12.16	12.43	12.06	12.35	266,736	+0.03(+0.24%)
Feb 08, 2007	12.12	12.33	12.01	12.32	165,502	+0.24(+1.99%)
Feb 07, 2007	12.03	12.31	11.98	12.08	260,768	+0.05(+0.42%)
Feb 06, 2007	11.98	12.07	11.75	12.03	335,422	+0.07(+0.59%)
Feb 05, 2007	11.50	12.07	11.40	11.96	302,895	+0.40(+3.46%)
Feb 02, 2007	11.47	11.65	11.45	11.56	87,927	+0.00(+0.00%)

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.