Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.55	12.65	12.29	12.31	13,577,994	-0.39(-3.04%)
Apr 27, 2007	12.69	12.77	12.52	12.69	10,029,663	+0.01(+0.09%)
Apr 26, 2007	13.15	13.15	12.48	12.68	11,457,398	+0.06(+0.46%)
Apr 25, 2007	12.50	12.80	12.19	12.62	44,624,384	-0.78(-5.84%)
Apr 24, 2007	13.36	13.44	13.18	13.41	5,704,259	+0.05(+0.35%)
Apr 23, 2007	13.56	13.64	13.22	13.36	6,097,573	-0.24(-1.76%)
Apr 20, 2007	13.73	13.73	13.45	13.60	6,710,550	+0.06(+0.43%)
Apr 19, 2007	13.43	13.58	13.26	13.54	6,845,009	+0.19(+1.40%)
Apr 18, 2007	13.28	13.43	13.17	13.35	6,325,029	-0.02(-0.17%)
Apr 17, 2007	13.22	13.43	13.21	13.38	5,928,508	+0.19(+1.46%)
Apr 16, 2007	13.15	13.18	13.09	13.18	5,898,685	+0.04(+0.31%)
Apr 13, 2007	13.89	13.89	13.10	13.14	5,624,025	-0.20(-1.49%)
Apr 12, 2007	13.52	13.52	13.25	13.34	5,602,152	-0.18(-1.34%)
Apr 11, 2007	13.45	13.62	13.45	13.52	9,067,743	-0.02(-0.17%)
Apr 10, 2007	13.49	13.57	13.43	13.55	6,780,078	+0.09(+0.65%)
Apr 09, 2007	13.37	13.55	13.32	13.46	11,645,083	+0.09(+0.66%)
Apr 05, 2007	13.21	13.45	13.21	13.37	6,645,047	+0.16(+1.20%)
Apr 04, 2007	13.17	13.26	13.15	13.21	7,946,085	+0.07(+0.53%)
Apr 03, 2007	13.10	13.26	13.00	13.14	6,560,359	+0.18(+1.35%)
Apr 02, 2007	13.22	13.22	12.83	12.97	6,441,457	+0.13(+1.05%)
Mar 30, 2007	13.01	13.07	12.64	12.83	5,279,706	-0.15(-1.17%)
Mar 29, 2007	13.18	13.22	12.79	12.98	4,917,759	-0.14(-1.07%)
Mar 28, 2007	13.17	13.48	13.11	13.12	7,151,363	-0.10(-0.75%)
Mar 27, 2007	13.21	13.44	13.17	13.22	6,428,837	-0.01(-0.04%)
Mar 26, 2007	13.04	13.29	13.03	13.23	7,074,902	+0.17(+1.30%)
Mar 23, 2007	12.85	13.12	12.80	13.06	8,831,099	+0.39(+3.04%)
Mar 22, 2007	12.83	12.83	12.64	12.67	9,305,701	-0.10(-0.78%)
Mar 21, 2007	12.64	12.81	12.46	12.77	8,102,329	+0.20(+1.58%)
Mar 20, 2007	12.73	12.87	12.52	12.58	8,586,151	-0.19(-1.47%)
Mar 19, 2007	12.66	12.84	12.64	12.76	3,399,326	+0.13(+1.02%)
Mar 16, 2007	12.80	12.86	12.58	12.63	6,540,021	-0.12(-0.96%)
Mar 15, 2007	12.43	12.78	12.42	12.76	6,532,324	+0.32(+2.59%)
Mar 14, 2007	12.36	12.48	12.15	12.43	6,541,218	+0.06(+0.47%)
Mar 13, 2007	12.60	12.57	12.32	12.38	7,881,415	-0.22(-1.76%)
Mar 12, 2007	12.27	12.64	12.18	12.60	8,611,296	+0.24(+1.94%)
Mar 09, 2007	12.54	12.58	12.19	12.36	9,129,927	-0.16(-1.26%)
Mar 08, 2007	12.63	12.77	12.45	12.52	5,456,232	+0.03(+0.23%)
Mar 07, 2007	12.73	12.74	12.46	12.49	5,650,719	-0.30(-2.33%)
Mar 06, 2007	12.39	12.80	12.42	12.79	7,149,139	+0.40(+3.21%)
Mar 05, 2007	12.18	12.55	12.14	12.39	6,782,060	+0.06(+0.52%)
Mar 02, 2007	12.29	12.46	12.13	12.32	8,129,099	-0.19(-1.54%)
Mar 01, 2007	12.54	12.63	12.46	12.52	9,994,081	-0.15(-1.20%)
Feb 28, 2007	12.85	12.87	12.52	12.67	13,144,530	+0.01(+0.09%)
Feb 27, 2007	12.80	13.11	12.59	12.66	12,088,965	-0.42(-3.22%)
Feb 26, 2007	12.85	13.14	12.72	13.08	6,373,548	+0.28(+2.19%)
Feb 23, 2007	12.81	12.88	12.72	12.80	9,699,190	+0.05(+0.41%)
Feb 22, 2007	12.91	12.94	12.66	12.74	9,601,861	-0.20(-1.54%)
Feb 21, 2007	12.96	13.05	12.86	12.94	4,898,088	+0.02(+0.14%)
Feb 20, 2007	12.92	13.04	12.86	12.93	4,358,418	-0.02(-0.18%)
Feb 16, 2007	13.10	13.26	12.93	12.95	5,423,732	-0.19(-1.47%)
Feb 15, 2007	13.07	13.17	13.06	13.14	5,209,917	+0.09(+0.72%)
Feb 14, 2007	12.96	13.07	12.86	13.05	6,050,235	+0.21(+1.64%)
Feb 13, 2007	12.85	12.96	12.74	12.84	5,250,923	-0.01(-0.05%)
Feb 12, 2007	12.74	12.86	12.61	12.84	3,943,981	+0.10(+0.78%)
Feb 09, 2007	12.86	13.04	12.60	12.74	5,453,667	-0.18(-1.36%)
Feb 08, 2007	13.15	13.15	12.89	12.92	5,942,706	-0.26(-2.00%)
Feb 07, 2007	13.15	13.28	13.04	13.18	7,037,442	+0.01(+0.09%)
Feb 06, 2007	13.30	13.44	13.13	13.17	6,170,890	-0.19(-1.40%)
Feb 05, 2007	13.53	13.57	13.36	13.36	7,006,481	-0.10(-0.74%)
Feb 02, 2007	13.67	13.77	13.34	13.46	9,612,637	-0.31(-2.25%)

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.