Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.36	12.36	12.03	12.10	3,580,466	-0.21(-1.67%)
Apr 27, 2007	12.27	12.36	12.24	12.31	2,437,616	+0.04(+0.31%)
Apr 26, 2007	12.23	12.33	12.18	12.27	2,668,330	+0.05(+0.44%)
Apr 25, 2007	12.30	12.40	12.21	12.22	2,850,604	-0.04(-0.31%)
Apr 24, 2007	12.38	12.39	12.16	12.26	3,642,935	-0.07(-0.56%)
Apr 23, 2007	12.26	12.47	12.19	12.32	4,070,647	+0.15(+1.25%)
Apr 20, 2007	12.13	12.26	12.13	12.17	3,897,934	+0.07(+0.57%)
Apr 19, 2007	12.16	12.22	12.10	12.10	2,855,047	-0.11(-0.93%)
Apr 18, 2007	12.31	12.32	12.19	12.22	3,003,249	-0.07(-0.56%)
Apr 17, 2007	12.34	12.42	12.26	12.29	4,250,221	-0.01(-0.06%)
Apr 16, 2007	12.32	12.35	12.23	12.29	4,552,885	+0.18(+1.51%)
Apr 13, 2007	12.25	12.35	12.05	12.11	11,870,223	+0.28(+2.38%)
Apr 12, 2007	11.81	11.88	11.76	11.83	3,984,656	+0.00(+0.00%)
Apr 11, 2007	11.97	11.98	11.80	11.83	4,288,307	-0.07(-0.57%)
Apr 10, 2007	11.88	11.94	11.76	11.90	3,715,732	+0.07(+0.58%)
Apr 09, 2007	11.95	11.97	11.77	11.83	9,004,675	-0.19(-1.58%)
Apr 05, 2007	11.98	12.10	11.91	12.02	4,326,624	+0.07(+0.57%)
Apr 04, 2007	11.93	12.01	11.89	11.95	4,168,226	+0.04(+0.32%)
Apr 03, 2007	11.79	11.97	11.79	11.91	4,000,657	+0.13(+1.10%)
Apr 02, 2007	11.79	11.86	11.72	11.78	5,728,346	+0.01(+0.06%)
Mar 30, 2007	11.78	11.84	11.69	11.78	7,338,219	+0.04(+0.32%)
Mar 29, 2007	11.60	11.81	11.57	11.74	14,627,440	+0.13(+1.11%)
Mar 28, 2007	11.41	11.69	11.40	11.61	10,774,859	+0.23(+2.01%)
Mar 27, 2007	11.40	11.41	11.28	11.38	8,731,503	+0.14(+1.22%)
Mar 26, 2007	11.34	11.39	11.12	11.24	5,600,839	+0.02(+0.14%)
Mar 23, 2007	11.37	11.41	11.20	11.23	2,261,341	-0.12(-1.07%)
Mar 22, 2007	11.37	11.44	11.27	11.35	4,363,759	+0.02(+0.13%)
Mar 21, 2007	11.13	11.41	11.07	11.34	5,793,771	+0.28(+2.55%)
Mar 20, 2007	10.90	11.18	10.85	11.05	4,729,477	+0.21(+1.96%)
Mar 19, 2007	10.88	10.98	10.79	10.84	4,132,932	+0.24(+2.22%)
Mar 16, 2007	10.67	10.72	10.50	10.60	3,449,028	-0.11(-1.06%)
Mar 15, 2007	10.54	10.76	10.50	10.72	4,684,761	+0.22(+2.10%)
Mar 14, 2007	10.38	10.54	10.35	10.50	7,236,214	+0.04(+0.36%)
Mar 13, 2007	10.67	10.69	10.41	10.46	7,337,872	-0.21(-1.93%)
Mar 12, 2007	10.41	10.69	10.34	10.67	6,736,833	+0.29(+2.79%)
Mar 09, 2007	10.33	10.41	10.29	10.38	7,919,230	+0.08(+0.74%)
Mar 08, 2007	10.38	10.38	10.27	10.30	26,171,646	-0.07(-0.66%)
Mar 07, 2007	10.50	10.56	10.32	10.37	7,536,467	-0.16(-1.52%)
Mar 06, 2007	10.45	10.61	10.45	10.53	4,058,268	+0.08(+0.73%)
Mar 05, 2007	10.46	10.51	10.33	10.45	5,467,812	-0.17(-1.65%)
Mar 02, 2007	10.65	10.72	10.58	10.63	2,213,099	-0.07(-0.64%)
Mar 01, 2007	10.65	10.76	10.62	10.70	2,135,508	+0.05(+0.43%)
Feb 28, 2007	10.63	10.81	10.55	10.65	3,633,815	+0.10(+0.94%)
Feb 27, 2007	10.43	10.62	10.35	10.55	2,796,344	+0.08(+0.80%)
Feb 26, 2007	10.38	10.53	10.32	10.47	2,998,533	+0.09(+0.88%)
Feb 23, 2007	10.36	10.42	10.30	10.38	1,713,324	-0.01(-0.07%)
Feb 22, 2007	10.47	10.49	10.35	10.38	1,388,905	-0.11(-1.09%)
Feb 21, 2007	10.46	10.54	10.34	10.50	1,621,572	-0.01(-0.07%)
Feb 20, 2007	10.66	10.72	10.48	10.51	2,052,335	-0.17(-1.57%)
Feb 16, 2007	10.65	10.73	10.54	10.67	1,326,334	+0.04(+0.36%)
Feb 15, 2007	10.54	10.76	10.50	10.64	2,246,750	+0.08(+0.79%)
Feb 14, 2007	10.51	10.68	10.46	10.55	2,133,884	+0.02(+0.14%)
Feb 13, 2007	10.35	10.59	10.33	10.54	2,184,094	+0.18(+1.69%)
Feb 12, 2007	10.32	10.51	10.30	10.36	3,547,681	-0.02(-0.22%)
Feb 09, 2007	10.58	10.65	10.25	10.38	4,152,124	-0.23(-2.15%)
Feb 08, 2007	10.64	10.70	10.55	10.61	2,698,151	-0.14(-1.34%)
Feb 07, 2007	10.65	10.84	10.65	10.76	3,139,693	+0.17(+1.58%)
Feb 06, 2007	10.54	10.62	10.46	10.59	1,136,914	+0.08(+0.72%)
Feb 05, 2007	10.54	10.63	10.50	10.51	1,417,561	-0.02(-0.22%)
Feb 02, 2007	10.41	10.54	10.38	10.54	1,717,794	+0.12(+1.17%)

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.