Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.00	13.11	12.15	12.42	222,497	-0.71(-5.41%)
Apr 27, 2007	12.60	13.68	12.60	13.13	351,719	+0.46(+3.63%)
Apr 26, 2007	11.66	13.30	11.61	12.67	459,762	+1.44(+12.82%)
Apr 25, 2007	11.59	11.59	11.06	11.23	254,221	-0.38(-3.27%)
Apr 24, 2007	11.19	11.83	11.12	11.61	147,750	+0.44(+3.94%)
Apr 23, 2007	11.33	11.43	10.99	11.17	71,412	-0.22(-1.93%)
Apr 20, 2007	10.96	11.45	10.93	11.39	90,296	+0.47(+4.30%)
Apr 19, 2007	10.91	10.98	10.65	10.92	273,243	-0.04(-0.36%)
Apr 18, 2007	10.91	11.02	10.82	10.96	62,077	+0.00(+0.00%)
Apr 17, 2007	11.13	11.22	10.76	10.96	63,081	-0.18(-1.62%)
Apr 16, 2007	10.86	11.17	10.85	11.14	112,376	+0.30(+2.77%)
Apr 13, 2007	10.60	10.90	10.36	10.84	283,447	+0.22(+2.07%)
Apr 12, 2007	10.45	10.62	10.40	10.62	70,041	+0.12(+1.14%)
Apr 11, 2007	10.55	10.82	10.38	10.50	115,150	-0.09(-0.85%)
Apr 10, 2007	10.68	10.79	10.56	10.59	64,014	-0.12(-1.12%)
Apr 09, 2007	10.84	10.92	10.55	10.71	200,611	-0.17(-1.56%)
Apr 05, 2007	10.97	10.97	10.81	10.88	69,608	-0.09(-0.82%)
Apr 04, 2007	11.13	11.15	10.97	10.97	63,746	-0.16(-1.44%)
Apr 03, 2007	11.09	11.13	10.95	11.13	68,343	+0.07(+0.63%)
Apr 02, 2007	10.93	11.08	10.85	11.06	54,232	+0.16(+1.47%)
Mar 30, 2007	10.88	10.97	10.64	10.90	87,941	+0.05(+0.46%)
Mar 29, 2007	10.93	11.07	10.77	10.85	75,706	+0.01(+0.09%)
Mar 28, 2007	10.72	11.15	10.72	10.84	194,289	+0.06(+0.56%)
Mar 27, 2007	10.95	10.96	10.54	10.78	144,463	-0.24(-2.18%)
Mar 26, 2007	11.12	11.19	10.91	11.02	84,783	-0.12(-1.08%)
Mar 23, 2007	11.19	11.45	11.07	11.14	77,943	-0.01(-0.09%)
Mar 22, 2007	11.24	11.33	11.13	11.15	111,959	-0.05(-0.45%)
Mar 21, 2007	11.24	11.27	11.10	11.20	94,780	-0.05(-0.44%)
Mar 20, 2007	11.21	11.34	11.18	11.25	71,181	+0.00(+0.00%)
Mar 19, 2007	11.16	11.29	11.16	11.25	77,264	+0.16(+1.44%)
Mar 16, 2007	11.08	11.17	11.00	11.09	217,065	+0.00(+0.00%)
Mar 15, 2007	11.14	11.21	10.96	11.09	107,329	-0.03(-0.27%)
Mar 14, 2007	11.23	11.25	10.91	11.12	389,394	-0.14(-1.24%)
Mar 13, 2007	11.40	11.38	11.20	11.26	160,610	-0.14(-1.23%)
Mar 12, 2007	11.08	11.49	11.01	11.40	159,095	+0.35(+3.17%)
Mar 09, 2007	11.22	11.22	10.75	11.05	93,514	-0.02(-0.18%)
Mar 08, 2007	11.28	11.37	11.04	11.07	85,251	-0.20(-1.77%)
Mar 07, 2007	11.09	11.32	10.96	11.27	115,895	+0.18(+1.62%)
Mar 06, 2007	11.06	11.55	10.95	11.09	354,349	+0.17(+1.56%)
Mar 05, 2007	11.70	11.70	10.78	10.92	210,682	-0.93(-7.85%)
Mar 02, 2007	12.03	12.15	11.65	11.85	140,627	-0.16(-1.33%)
Mar 01, 2007	12.14	12.20	11.71	12.01	85,389	-0.23(-1.88%)
Feb 28, 2007	11.59	12.30	11.15	12.24	162,433	+0.63(+5.43%)
Feb 27, 2007	12.42	12.46	11.57	11.61	112,125	-1.00(-7.93%)
Feb 26, 2007	12.57	12.73	12.36	12.61	115,434	+0.00(+0.00%)
Feb 23, 2007	12.45	12.96	12.36	12.61	106,108	+0.12(+0.96%)
Feb 22, 2007	13.04	13.09	12.36	12.49	182,770	-0.50(-3.85%)
Feb 21, 2007	12.91	13.22	12.80	12.99	91,781	+0.00(+0.00%)
Feb 20, 2007	13.00	13.19	12.80	12.99	107,989	-0.04(-0.31%)
Feb 16, 2007	12.94	13.15	12.88	13.03	110,349	+0.09(+0.70%)
Feb 15, 2007	13.07	13.09	12.91	12.94	93,167	-0.05(-0.38%)
Feb 14, 2007	13.26	13.40	12.97	12.99	206,343	-0.25(-1.89%)
Feb 13, 2007	13.01	13.25	12.94	13.24	114,340	+0.25(+1.92%)
Feb 12, 2007	13.01	13.07	12.87	12.99	140,722	-0.03(-0.23%)
Feb 09, 2007	13.18	13.45	12.94	13.02	189,760	-0.17(-1.29%)
Feb 08, 2007	12.90	13.20	12.90	13.19	171,033	+0.20(+1.54%)
Feb 07, 2007	12.90	13.04	12.88	12.99	140,493	+0.08(+0.62%)
Feb 06, 2007	13.00	13.03	12.72	12.91	217,465	-0.09(-0.69%)
Feb 05, 2007	13.00	13.12	12.76	13.00	155,729	-0.01(-0.08%)
Feb 02, 2007	13.02	13.12	12.90	13.01	217,415	+0.00(+0.00%)

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.