Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.09	10.10	9.970	10.01	134,600	-0.09(-0.89%)
Apr 27, 2007	10.00	10.12	9.940	10.10	141,000	+0.08(+0.80%)
Apr 26, 2007	10.00	10.02	9.990	10.02	56,900	+0.01(+0.10%)
Apr 25, 2007	10.05	10.13	9.910	10.01	180,500	+0.00(+0.00%)
Apr 24, 2007	10.12	10.12	10.00	10.01	53,600	-0.11(-1.09%)
Apr 23, 2007	10.21	10.24	10.07	10.12	30,100	-0.08(-0.78%)
Apr 20, 2007	10.26	10.26	10.10	10.20	47,900	+0.07(+0.69%)
Apr 19, 2007	10.15	10.17	10.04	10.13	65,700	-0.12(-1.17%)
Apr 18, 2007	10.40	10.40	10.18	10.25	46,900	-0.23(-2.19%)
Apr 17, 2007	10.45	10.50	10.31	10.48	91,600	+0.03(+0.29%)
Apr 16, 2007	10.15	10.50	10.15	10.45	116,300	+0.31(+3.06%)
Apr 13, 2007	10.12	10.15	10.02	10.14	42,900	+0.02(+0.20%)
Apr 12, 2007	10.00	10.15	9.920	10.12	53,100	+0.08(+0.80%)
Apr 11, 2007	10.24	10.24	9.970	10.04	43,600	-0.16(-1.57%)
Apr 10, 2007	10.17	10.26	10.13	10.20	70,900	+0.02(+0.20%)
Apr 09, 2007	10.32	10.32	10.10	10.18	204,100	-0.13(-1.26%)
Apr 05, 2007	10.21	10.33	10.11	10.31	91,300	+0.09(+0.88%)
Apr 04, 2007	10.05	10.36	9.985	10.22	121,200	+0.15(+1.49%)
Apr 03, 2007	10.04	10.18	10.00	10.07	179,300	+0.08(+0.80%)
Apr 02, 2007	9.770	9.990	9.700	9.990	85,000	+0.22(+2.25%)
Mar 30, 2007	9.790	9.850	9.690	9.770	88,600	+0.00(+0.00%)
Mar 29, 2007	10.00	10.00	9.680	9.770	96,200	-0.12(-1.21%)
Mar 28, 2007	9.920	9.930	9.730	9.890	194,700	-0.06(-0.60%)
Mar 27, 2007	9.920	9.950	9.860	9.950	73,600	+0.00(+0.00%)
Mar 26, 2007	10.20	10.20	9.760	9.950	112,000	-0.24(-2.36%)
Mar 23, 2007	10.02	10.20	9.870	10.19	54,000	+0.23(+2.31%)
Mar 22, 2007	10.04	10.36	9.930	9.960	125,600	-0.04(-0.40%)
Mar 21, 2007	10.02	10.09	9.760	10.00	208,400	-0.09(-0.89%)
Mar 20, 2007	10.55	10.55	9.920	10.09	255,600	-0.47(-4.45%)
Mar 19, 2007	10.26	10.56	10.20	10.56	139,000	+0.33(+3.23%)
Mar 16, 2007	10.28	10.42	10.10	10.23	177,900	-0.04(-0.39%)
Mar 15, 2007	10.04	10.31	10.02	10.27	51,700	+0.26(+2.60%)
Mar 14, 2007	10.18	10.21	9.860	10.01	69,400	-0.16(-1.57%)
Mar 13, 2007	10.29	10.30	9.958	10.17	112,100	-0.12(-1.17%)
Mar 12, 2007	9.990	10.29	9.940	10.29	87,900	+0.34(+3.42%)
Mar 09, 2007	10.00	10.06	9.790	9.950	72,700	+0.05(+0.51%)
Mar 08, 2007	10.10	10.20	9.880	9.900	61,700	-0.10(-1.00%)
Mar 07, 2007	9.880	10.23	9.810	10.00	114,900	+0.15(+1.52%)
Mar 06, 2007	9.620	9.850	9.530	9.850	71,400	+0.35(+3.68%)
Mar 05, 2007	9.800	10.08	9.470	9.500	111,600	-0.38(-3.85%)
Mar 02, 2007	10.31	10.37	9.870	9.880	126,800	-0.46(-4.45%)
Mar 01, 2007	10.30	10.44	10.25	10.34	68,300	+0.01(+0.10%)
Feb 28, 2007	10.37	10.42	10.30	10.33	78,100	-0.03(-0.29%)
Feb 27, 2007	10.80	10.80	10.34	10.36	76,200	-0.53(-4.87%)
Feb 26, 2007	11.04	11.04	10.83	10.89	68,200	-0.06(-0.55%)
Feb 23, 2007	11.15	11.19	10.88	10.95	94,000	-0.24(-2.14%)
Feb 22, 2007	10.99	11.19	10.90	11.19	89,900	+0.19(+1.73%)
Feb 21, 2007	10.83	11.00	10.75	11.00	77,700	+0.13(+1.20%)
Feb 20, 2007	10.77	10.90	10.70	10.87	59,500	+0.04(+0.37%)
Feb 16, 2007	10.81	10.84	10.71	10.83	104,900	+0.02(+0.19%)
Feb 15, 2007	10.65	10.84	10.62	10.81	85,500	+0.18(+1.69%)
Feb 14, 2007	10.78	10.88	10.54	10.63	56,458	-0.12(-1.12%)
Feb 13, 2007	10.72	10.84	10.68	10.75	74,300	+0.06(+0.56%)
Feb 12, 2007	10.58	10.71	10.51	10.69	32,400	+0.18(+1.71%)
Feb 09, 2007	10.86	10.96	10.50	10.51	80,800	-0.38(-3.49%)
Feb 08, 2007	10.79	10.99	10.70	10.89	36,800	+0.11(+1.02%)
Feb 07, 2007	10.79	10.93	10.78	10.78	60,000	-0.07(-0.65%)
Feb 06, 2007	10.96	10.97	10.82	10.85	42,500	-0.07(-0.64%)
Feb 05, 2007	11.20	11.23	10.83	10.92	56,600	-0.30(-2.67%)
Feb 02, 2007	11.37	11.37	11.05	11.22	75,800	-0.08(-0.71%)

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.