Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.654	8.733	8.584	8.584	94,800	-0.09(-1.03%)
Apr 27, 2007	8.644	8.822	8.624	8.673	138,012	+0.08(+0.92%)
Apr 26, 2007	8.664	8.664	8.565	8.594	153,523	-0.27(-3.01%)
Apr 25, 2007	8.842	8.871	8.743	8.861	141,844	-0.11(-1.21%)
Apr 24, 2007	8.990	9.039	8.950	8.970	68,752	-0.02(-0.22%)
Apr 23, 2007	9.198	9.198	8.950	8.990	155,380	-0.27(-2.88%)
Apr 20, 2007	9.297	9.297	9.198	9.257	81,781	-0.05(-0.53%)
Apr 19, 2007	9.257	9.346	9.208	9.306	91,793	-0.01(-0.11%)
Apr 18, 2007	9.257	9.405	9.257	9.316	53,610	+0.09(+0.96%)
Apr 17, 2007	9.346	9.346	9.198	9.227	52,296	+0.04(+0.43%)
Apr 16, 2007	9.000	9.198	9.000	9.188	58,957	+0.20(+2.20%)
Apr 13, 2007	9.020	9.059	8.950	8.990	66,928	-0.06(-0.66%)
Apr 12, 2007	8.980	9.158	8.911	9.049	110,284	+0.07(+0.77%)
Apr 11, 2007	9.079	9.079	8.911	8.980	142,572	-0.18(-1.94%)
Apr 10, 2007	9.168	9.227	9.122	9.158	194,165	-0.32(-3.34%)
Apr 09, 2007	9.682	9.682	9.445	9.475	108,747	-0.21(-2.15%)
Apr 05, 2007	9.702	9.781	9.662	9.682	35,963	-0.03(-0.31%)
Apr 04, 2007	9.682	9.791	9.682	9.712	19,624	+0.03(+0.31%)
Apr 03, 2007	9.603	9.742	9.593	9.682	34,349	+0.08(+0.82%)
Apr 02, 2007	9.603	9.870	9.583	9.603	60,953	-0.19(-1.92%)
Mar 30, 2007	9.850	9.900	9.791	9.791	45,196	-0.11(-1.10%)
Mar 29, 2007	9.989	10.02	9.821	9.900	67,071	-0.02(-0.20%)
Mar 28, 2007	9.811	9.930	9.811	9.920	53,802	+0.05(+0.50%)
Mar 27, 2007	9.880	9.910	9.801	9.870	48,866	-0.05(-0.50%)
Mar 26, 2007	9.910	9.920	9.791	9.920	132,657	+0.05(+0.50%)
Mar 23, 2007	9.771	10.09	9.751	9.870	242,809	+0.12(+1.22%)
Mar 22, 2007	9.702	9.761	9.663	9.751	71,640	+0.05(+0.51%)
Mar 21, 2007	9.524	9.732	9.455	9.702	107,333	+0.18(+1.87%)
Mar 20, 2007	9.662	9.662	9.475	9.524	60,344	+0.00(+0.00%)
Mar 19, 2007	9.395	9.672	9.395	9.524	87,963	+0.21(+2.23%)
Mar 16, 2007	9.435	9.435	9.306	9.316	41,550	-0.13(-1.36%)
Mar 15, 2007	9.425	9.484	9.418	9.445	61,473	-0.03(-0.31%)
Mar 14, 2007	9.544	9.593	9.217	9.475	95,585	-0.12(-1.24%)
Mar 13, 2007	9.593	9.850	9.484	9.593	165,607	+0.00(+0.00%)
Mar 12, 2007	9.504	9.633	9.346	9.593	149,909	+0.25(+2.65%)
Mar 09, 2007	9.297	9.425	9.227	9.346	38,735	+0.08(+0.85%)
Mar 08, 2007	9.247	9.494	9.247	9.267	92,258	+0.12(+1.30%)
Mar 07, 2007	9.208	9.208	8.881	9.148	111,933	-0.07(-0.71%)
Mar 06, 2007	9.059	9.267	8.980	9.213	176,312	+0.29(+3.28%)
Mar 05, 2007	9.237	9.267	8.911	8.921	176,166	-0.64(-6.72%)
Mar 02, 2007	9.613	9.653	9.455	9.564	139,284	-0.06(-0.62%)
Mar 01, 2007	9.445	9.623	9.336	9.623	210,569	+0.12(+1.25%)
Feb 28, 2007	9.465	9.554	9.455	9.504	145,345	+0.03(+0.31%)
Feb 27, 2007	9.870	9.870	9.148	9.475	335,181	-0.60(-5.99%)
Feb 26, 2007	10.14	10.14	10.01	10.08	85,025	-0.08(-0.78%)
Feb 23, 2007	10.17	10.19	10.13	10.16	84,736	-0.02(-0.19%)
Feb 22, 2007	10.20	10.27	10.15	10.18	86,644	-0.02(-0.19%)
Feb 21, 2007	10.15	10.25	10.13	10.20	114,118	-0.02(-0.19%)
Feb 20, 2007	10.10	10.25	9.989	10.22	184,613	+0.31(+3.09%)
Feb 16, 2007	9.989	9.989	9.890	9.910	80,103	-0.09(-0.89%)
Feb 15, 2007	10.01	10.02	9.949	9.999	151,211	-0.10(-0.98%)
Feb 14, 2007	10.03	10.19	9.939	10.10	478,511	+0.44(+4.50%)
Feb 13, 2007	9.465	9.662	9.465	9.662	176,966	+0.37(+3.94%)
Feb 12, 2007	9.346	9.461	9.237	9.297	108,556	-0.08(-0.84%)
Feb 09, 2007	9.583	9.613	9.336	9.376	231,562	-0.34(-3.46%)
Feb 08, 2007	9.821	9.831	9.524	9.712	327,900	+0.10(+1.03%)
Feb 07, 2007	9.415	9.850	9.415	9.613	402,915	+0.43(+4.63%)
Feb 06, 2007	9.227	9.297	9.148	9.188	115,865	+0.01(+0.11%)
Feb 05, 2007	9.089	9.217	9.079	9.178	100,462	+0.09(+0.98%)
Feb 02, 2007	9.059	9.119	9.049	9.089	49,777	-0.03(-0.33%)

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.