Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.81	10.86	10.40	10.63	107,952	-0.22(-2.03%)
Apr 27, 2007	10.62	11.15	10.61	10.85	127,579	+0.22(+2.07%)
Apr 26, 2007	10.74	10.96	10.53	10.63	161,805	-0.06(-0.56%)
Apr 25, 2007	10.15	10.99	10.15	10.69	144,333	+0.54(+5.32%)
Apr 24, 2007	10.58	10.82	10.10	10.15	118,028	-0.33(-3.15%)
Apr 23, 2007	10.71	10.79	10.44	10.48	80,146	-0.31(-2.87%)
Apr 20, 2007	10.92	11.02	10.42	10.79	87,596	-0.03(-0.28%)
Apr 19, 2007	11.35	11.35	10.76	10.82	88,060	-0.58(-5.09%)
Apr 18, 2007	11.20	11.58	10.88	11.40	90,038	+0.14(+1.24%)
Apr 17, 2007	11.21	11.42	11.00	11.26	68,451	+0.02(+0.18%)
Apr 16, 2007	11.20	11.58	11.03	11.24	96,439	+0.12(+1.08%)
Apr 13, 2007	11.35	11.69	11.05	11.12	178,130	-0.26(-2.28%)
Apr 12, 2007	11.47	11.84	11.32	11.38	100,566	-0.08(-0.70%)
Apr 11, 2007	11.86	11.88	11.30	11.46	148,364	+0.09(+0.79%)
Apr 10, 2007	11.96	11.99	11.31	11.37	163,789	-0.63(-5.25%)
Apr 09, 2007	11.16	12.35	10.93	12.00	270,357	+1.57(+15.05%)
Apr 05, 2007	10.33	10.74	10.33	10.43	71,427	+0.07(+0.68%)
Apr 04, 2007	10.99	10.99	10.24	10.36	121,710	-0.45(-4.16%)
Apr 03, 2007	10.63	10.95	10.48	10.81	133,883	+0.25(+2.37%)
Apr 02, 2007	9.970	10.58	9.840	10.56	212,920	+0.59(+5.92%)
Mar 30, 2007	9.740	10.20	9.740	9.970	162,284	+0.26(+2.68%)
Mar 29, 2007	9.810	9.900	9.500	9.710	253,918	-0.01(-0.10%)
Mar 28, 2007	10.49	10.50	9.680	9.720	176,265	-0.78(-7.43%)
Mar 27, 2007	10.69	10.85	10.50	10.50	72,061	-0.17(-1.59%)
Mar 26, 2007	10.73	10.98	10.63	10.67	131,587	+0.16(+1.52%)
Mar 23, 2007	9.990	10.68	9.970	10.51	102,393	+0.49(+4.89%)
Mar 22, 2007	10.25	10.45	9.760	10.02	344,147	-0.20(-1.96%)
Mar 21, 2007	10.21	10.49	9.960	10.22	252,263	+0.02(+0.20%)
Mar 20, 2007	9.730	10.46	9.730	10.20	321,586	+0.51(+5.26%)
Mar 19, 2007	10.41	10.69	9.650	9.690	395,456	-1.00(-9.35%)
Mar 16, 2007	11.57	11.57	10.69	10.69	352,120	-0.82(-7.12%)
Mar 15, 2007	10.77	11.55	10.77	11.51	85,611	+0.76(+7.07%)
Mar 14, 2007	10.82	11.11	10.50	10.75	109,413	-0.28(-2.54%)
Mar 13, 2007	11.00	11.36	10.79	11.03	120,446	+0.03(+0.27%)
Mar 12, 2007	11.17	11.27	10.63	11.00	170,211	-0.25(-2.22%)
Mar 09, 2007	11.60	11.88	11.12	11.25	121,820	-0.23(-2.00%)
Mar 08, 2007	11.25	11.67	11.25	11.48	136,755	+0.16(+1.41%)
Mar 07, 2007	11.25	11.52	10.89	11.32	123,145	+0.02(+0.18%)
Mar 06, 2007	11.10	11.56	10.74	11.30	258,556	+0.27(+2.45%)
Mar 05, 2007	11.12	11.27	10.50	11.03	290,141	-0.44(-3.84%)
Mar 02, 2007	11.55	11.94	11.26	11.47	176,105	-0.49(-4.10%)
Mar 01, 2007	11.74	12.15	11.52	11.96	115,021	-0.34(-2.76%)
Feb 28, 2007	11.95	12.38	11.50	12.30	178,941	+0.22(+1.82%)
Feb 27, 2007	13.34	13.41	11.35	12.08	301,525	-1.51(-11.11%)
Feb 26, 2007	13.45	13.70	13.43	13.59	174,898	+0.03(+0.22%)
Feb 23, 2007	13.62	13.85	13.50	13.56	146,711	-0.08(-0.59%)
Feb 22, 2007	13.59	13.87	13.52	13.64	121,077	+0.05(+0.37%)
Feb 21, 2007	13.71	13.91	13.50	13.59	246,946	-0.10(-0.73%)
Feb 20, 2007	13.80	13.89	12.42	13.69	417,582	-0.21(-1.51%)
Feb 16, 2007	14.07	14.19	13.47	13.90	270,563	-0.17(-1.21%)
Feb 15, 2007	14.68	14.80	14.06	14.07	144,758	-0.55(-3.76%)
Feb 14, 2007	14.47	14.88	14.46	14.62	167,628	+0.25(+1.74%)
Feb 13, 2007	14.34	14.73	14.25	14.37	198,205	+0.10(+0.70%)
Feb 12, 2007	14.36	14.60	13.97	14.27	226,217	+0.07(+0.49%)
Feb 09, 2007	13.97	14.58	13.90	14.20	261,394	+0.24(+1.72%)
Feb 08, 2007	14.55	14.62	13.62	13.96	314,173	-0.67(-4.58%)
Feb 07, 2007	14.95	15.07	14.59	14.63	205,469	-0.21(-1.42%)
Feb 06, 2007	14.91	15.15	14.80	14.84	151,432	-0.07(-0.47%)
Feb 05, 2007	14.34	15.06	14.24	14.91	341,118	+0.79(+5.59%)
Feb 02, 2007	14.05	14.25	14.03	14.12	146,391	+0.14(+1.00%)

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.