Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.06	14.09	13.45	13.49	3,947,541	-0.61(-4.31%)
Apr 27, 2007	14.01	14.19	13.94	14.10	2,712,880	+0.00(+0.00%)
Apr 26, 2007	13.98	14.10	13.74	14.10	3,214,988	+0.07(+0.48%)
Apr 25, 2007	13.76	14.08	13.65	14.03	4,157,706	+0.37(+2.68%)
Apr 24, 2007	13.62	13.95	13.50	13.67	6,621,284	+0.08(+0.57%)
Apr 23, 2007	13.36	13.61	13.33	13.59	3,059,069	+0.26(+1.95%)
Apr 20, 2007	13.42	13.55	13.22	13.33	2,600,161	+0.05(+0.36%)
Apr 19, 2007	12.91	13.44	12.89	13.28	4,643,663	+0.13(+0.95%)
Apr 18, 2007	13.00	13.32	12.68	13.15	5,276,234	+0.03(+0.22%)
Apr 17, 2007	13.64	13.64	12.95	13.13	5,469,142	-0.49(-3.61%)
Apr 16, 2007	13.43	13.63	13.38	13.62	2,648,185	+0.26(+1.95%)
Apr 13, 2007	13.44	13.44	12.76	13.36	5,056,634	-0.09(-0.65%)
Apr 12, 2007	13.44	13.55	13.24	13.44	4,947,752	-0.09(-0.64%)
Apr 11, 2007	13.36	13.79	13.32	13.53	5,054,521	+0.12(+0.86%)
Apr 10, 2007	13.09	13.45	13.02	13.41	2,717,546	-0.04(-0.29%)
Apr 09, 2007	13.57	13.58	13.19	13.45	2,579,393	-0.13(-0.92%)
Apr 05, 2007	13.21	13.73	13.21	13.58	3,388,503	+0.32(+2.40%)
Apr 04, 2007	13.05	13.31	12.95	13.26	3,604,905	+0.19(+1.48%)
Apr 03, 2007	12.51	13.15	12.47	13.07	5,613,998	+0.70(+5.69%)
Apr 02, 2007	12.53	12.54	12.22	12.36	3,940,859	+0.33(+2.72%)
Mar 30, 2007	11.79	12.05	11.74	12.04	3,918,256	+0.30(+2.55%)
Mar 29, 2007	12.16	12.21	11.34	11.74	4,690,761	-0.32(-2.64%)
Mar 28, 2007	12.19	12.26	12.02	12.05	3,559,759	-0.16(-1.34%)
Mar 27, 2007	12.53	12.54	12.21	12.22	2,779,403	-0.30(-2.39%)
Mar 26, 2007	12.38	12.55	12.20	12.52	2,724,375	+0.13(+1.01%)
Mar 23, 2007	12.21	12.43	12.12	12.39	2,558,486	+0.14(+1.10%)
Mar 22, 2007	12.20	12.32	11.93	12.26	4,072,888	+0.09(+0.71%)
Mar 21, 2007	11.66	12.20	11.61	12.17	4,274,734	+0.53(+4.56%)
Mar 20, 2007	11.41	11.67	11.31	11.64	3,247,625	+0.16(+1.43%)
Mar 19, 2007	11.39	11.51	11.29	11.48	2,297,908	+0.16(+1.45%)
Mar 16, 2007	11.42	11.57	11.23	11.31	2,321,467	-0.12(-1.01%)
Mar 15, 2007	11.26	11.44	11.26	11.43	1,925,429	+0.14(+1.20%)
Mar 14, 2007	11.09	11.36	10.94	11.29	2,558,036	+0.15(+1.39%)
Mar 13, 2007	11.59	11.66	11.13	11.14	2,891,479	-0.45(-3.91%)
Mar 12, 2007	11.57	11.77	11.46	11.59	2,834,088	+0.02(+0.17%)
Mar 09, 2007	11.61	11.72	11.35	11.57	2,229,875	+0.03(+0.25%)
Mar 08, 2007	11.39	11.70	11.28	11.54	3,273,270	+0.33(+2.92%)
Mar 07, 2007	11.33	11.42	11.17	11.22	2,943,504	-0.13(-1.19%)
Mar 06, 2007	11.14	11.50	11.04	11.35	3,578,129	+0.63(+5.84%)
Mar 05, 2007	10.73	11.15	10.69	10.72	4,312,557	-0.19(-1.77%)
Mar 02, 2007	11.30	11.41	10.91	10.92	3,181,676	-0.46(-4.07%)
Mar 01, 2007	10.90	11.59	10.71	11.38	5,010,668	+0.26(+2.34%)
Feb 28, 2007	10.78	11.18	10.42	11.12	3,138,703	+0.43(+4.06%)
Feb 27, 2007	11.13	11.19	10.69	10.69	3,697,260	-0.92(-7.90%)
Feb 26, 2007	11.69	11.72	11.53	11.60	2,775,189	-0.02(-0.17%)
Feb 23, 2007	11.67	11.71	11.53	11.62	2,960,591	-0.02(-0.17%)
Feb 22, 2007	11.57	11.72	11.40	11.64	2,461,065	+0.08(+0.67%)
Feb 21, 2007	11.50	11.57	11.31	11.56	1,621,621	-0.01(-0.08%)
Feb 20, 2007	11.33	11.57	11.18	11.57	2,555,084	+0.17(+1.52%)
Feb 16, 2007	11.42	11.42	11.23	11.40	1,764,442	-0.02(-0.17%)
Feb 15, 2007	11.29	11.51	11.28	11.42	2,578,226	+0.08(+0.68%)
Feb 14, 2007	11.00	11.55	10.92	11.34	4,747,243	+0.39(+3.52%)
Feb 13, 2007	10.68	11.01	10.63	10.96	2,377,796	+0.35(+3.27%)
Feb 12, 2007	10.81	10.89	10.59	10.61	4,917,853	-0.16(-1.52%)
Feb 09, 2007	10.83	11.09	10.55	10.77	3,957,573	-0.06(-0.53%)
Feb 08, 2007	11.35	11.38	10.32	10.83	9,140,140	-0.70(-6.10%)
Feb 07, 2007	11.04	11.61	10.99	11.53	6,831,512	+0.61(+5.56%)
Feb 06, 2007	11.23	11.23	10.66	10.93	4,413,511	-0.11(-0.96%)
Feb 05, 2007	10.62	11.17	10.61	11.03	4,466,306	+0.38(+3.53%)
Feb 02, 2007	10.44	10.78	10.25	10.66	3,323,782	+0.21(+2.03%)

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.