Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.31	13.75	13.06	13.11	6,894,163	-0.26(-1.94%)
Apr 27, 2007	12.92	13.40	12.84	13.37	4,203,818	+0.35(+2.71%)
Apr 26, 2007	13.19	13.20	12.95	13.02	3,425,551	+0.04(+0.32%)
Apr 25, 2007	13.00	13.07	12.88	12.97	3,960,503	+0.03(+0.20%)
Apr 24, 2007	12.98	13.36	12.92	12.95	10,479,169	+0.02(+0.16%)
Apr 23, 2007	12.54	13.17	12.54	12.93	7,427,198	+0.40(+3.23%)
Apr 20, 2007	12.54	12.58	12.30	12.52	4,438,716	+0.10(+0.79%)
Apr 19, 2007	12.47	12.65	12.22	12.42	3,185,473	-0.11(-0.87%)
Apr 18, 2007	12.53	12.69	12.47	12.53	3,414,101	-0.01(-0.08%)
Apr 17, 2007	12.61	12.79	12.52	12.54	3,876,412	-0.03(-0.21%)
Apr 16, 2007	12.66	12.68	12.41	12.57	4,555,548	-0.05(-0.41%)
Apr 13, 2007	12.20	12.66	12.16	12.62	8,072,486	+0.45(+3.71%)
Apr 12, 2007	12.05	12.29	11.94	12.17	10,337,488	+0.09(+0.77%)
Apr 11, 2007	11.25	12.26	11.03	12.08	22,621,270	+0.87(+7.78%)
Apr 10, 2007	11.22	11.44	11.19	11.20	5,585,691	-0.06(-0.55%)
Apr 09, 2007	11.31	11.36	11.16	11.27	3,088,932	-0.01(-0.09%)
Apr 05, 2007	11.20	11.32	11.13	11.28	2,588,344	+0.05(+0.46%)
Apr 04, 2007	11.21	11.33	11.15	11.23	3,440,581	-0.09(-0.78%)
Apr 03, 2007	11.20	11.40	11.20	11.31	4,132,693	+0.12(+1.07%)
Apr 02, 2007	11.25	11.34	11.13	11.19	3,716,196	-0.07(-0.60%)
Mar 30, 2007	11.41	11.44	11.13	11.26	4,684,241	-0.18(-1.54%)
Mar 29, 2007	11.53	11.57	11.20	11.44	8,566,538	+0.01(+0.05%)
Mar 28, 2007	10.98	11.45	10.90	11.43	10,079,169	+0.45(+4.11%)
Mar 27, 2007	10.86	11.31	10.77	10.98	12,922,090	+0.39(+3.73%)
Mar 26, 2007	10.76	10.76	10.43	10.59	6,397,203	+0.19(+1.80%)
Mar 23, 2007	10.38	10.48	10.31	10.40	3,064,898	+0.02(+0.20%)
Mar 22, 2007	10.33	10.73	10.24	10.38	6,174,992	+0.08(+0.81%)
Mar 21, 2007	9.964	10.32	9.943	10.30	5,959,247	+0.26(+2.64%)
Mar 20, 2007	9.954	10.04	9.783	10.03	3,608,779	+0.13(+1.36%)
Mar 19, 2007	9.803	9.928	9.731	9.897	3,294,992	+0.18(+1.87%)
Mar 16, 2007	9.829	9.860	9.674	9.715	3,178,411	-0.15(-1.47%)
Mar 15, 2007	9.969	10.07	9.829	9.860	3,587,888	-0.16(-1.61%)
Mar 14, 2007	9.938	10.04	9.772	10.02	4,720,721	+0.13(+1.31%)
Mar 13, 2007	9.928	10.09	9.777	9.892	6,448,416	-0.04(-0.37%)
Mar 12, 2007	10.01	10.15	9.860	9.928	5,714,539	+0.22(+2.30%)
Mar 09, 2007	9.881	9.912	9.632	9.705	3,110,675	-0.09(-0.90%)
Mar 08, 2007	9.829	9.871	9.725	9.793	4,974,592	+0.05(+0.53%)
Mar 07, 2007	9.601	9.902	9.559	9.741	6,526,407	+0.17(+1.79%)
Mar 06, 2007	9.757	9.803	9.456	9.570	5,864,600	-0.05(-0.49%)
Mar 05, 2007	9.399	9.949	9.347	9.617	11,101,246	+0.14(+1.48%)
Mar 02, 2007	9.725	9.798	9.461	9.476	5,075,020	-0.30(-3.08%)
Mar 01, 2007	9.731	9.803	9.554	9.777	7,791,520	-0.13(-1.31%)
Feb 28, 2007	9.860	10.05	9.731	9.907	8,302,413	+0.05(+0.47%)
Feb 27, 2007	10.15	10.17	9.694	9.860	6,325,505	-0.46(-4.47%)
Feb 26, 2007	10.20	10.42	10.11	10.32	7,303,401	+0.21(+2.05%)
Feb 23, 2007	10.15	10.18	9.995	10.11	8,487,098	-0.11(-1.12%)
Feb 22, 2007	9.860	10.37	9.845	10.23	12,088,529	+0.30(+2.98%)
Feb 21, 2007	9.834	10.01	9.689	9.933	4,809,345	+0.08(+0.84%)
Feb 20, 2007	9.876	10.07	9.809	9.850	3,032,331	-0.09(-0.94%)
Feb 16, 2007	10.04	10.05	9.876	9.943	2,035,180	-0.08(-0.83%)
Feb 15, 2007	9.881	10.17	9.798	10.03	6,360,756	+0.17(+1.68%)
Feb 14, 2007	10.05	10.09	9.803	9.860	7,492,976	-0.18(-1.81%)
Feb 13, 2007	10.09	10.22	9.975	10.04	2,790,086	-0.05(-0.51%)
Feb 12, 2007	10.20	10.28	10.06	10.09	1,803,982	-0.07(-0.66%)
Feb 09, 2007	10.16	10.30	10.12	10.16	1,851,894	-0.03(-0.31%)
Feb 08, 2007	10.28	10.33	10.15	10.19	4,042,872	-0.10(-0.96%)
Feb 07, 2007	10.35	10.38	10.24	10.29	2,941,103	+0.00(+0.00%)
Feb 06, 2007	10.49	10.51	10.25	10.29	3,443,770	-0.17(-1.64%)
Feb 05, 2007	10.61	10.68	10.43	10.46	1,505,884	-0.18(-1.71%)
Feb 02, 2007	10.57	10.74	10.53	10.64	2,092,673	+0.07(+0.64%)

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.