Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.54	11.61	11.42	11.50	778,289	-0.12(-1.03%)
Apr 27, 2007	11.35	11.67	11.26	11.62	819,304	+0.23(+1.98%)
Apr 26, 2007	10.95	11.41	10.95	11.39	879,851	+0.41(+3.75%)
Apr 25, 2007	11.08	11.15	10.90	10.98	778,440	-0.02(-0.18%)
Apr 24, 2007	11.16	11.27	10.95	11.00	658,645	-0.16(-1.43%)
Apr 23, 2007	11.20	11.26	11.09	11.16	293,384	-0.07(-0.59%)
Apr 20, 2007	11.18	11.27	11.10	11.23	418,754	+0.19(+1.68%)
Apr 19, 2007	11.07	11.14	10.94	11.04	324,425	-0.10(-0.89%)
Apr 18, 2007	11.26	11.26	11.08	11.14	443,316	-0.12(-1.06%)
Apr 17, 2007	11.27	11.28	11.12	11.26	777,837	-0.02(-0.18%)
Apr 16, 2007	11.02	11.28	10.97	11.28	724,495	+0.35(+3.22%)
Apr 13, 2007	10.64	10.99	10.64	10.93	1,162,989	+0.33(+3.13%)
Apr 12, 2007	10.44	10.65	10.44	10.60	905,016	+0.11(+1.08%)
Apr 11, 2007	10.94	10.94	10.40	10.49	1,313,674	-0.45(-4.13%)
Apr 10, 2007	11.06	11.14	10.93	10.94	274,247	-0.15(-1.32%)
Apr 09, 2007	10.90	11.11	10.86	11.08	297,603	+0.19(+1.71%)
Apr 05, 2007	10.90	10.94	10.76	10.90	186,247	+0.01(+0.12%)
Apr 04, 2007	10.84	10.94	10.82	10.88	228,288	+0.05(+0.43%)
Apr 03, 2007	10.95	10.95	10.72	10.84	460,343	-0.11(-1.03%)
Apr 02, 2007	11.00	11.00	10.89	10.95	355,768	-0.01(-0.12%)
Mar 30, 2007	10.98	11.17	10.84	10.96	1,333,414	-0.01(-0.06%)
Mar 29, 2007	10.35	11.08	10.35	10.97	525,289	+0.03(+0.30%)
Mar 28, 2007	10.92	10.98	10.86	10.94	418,603	-0.01(-0.06%)
Mar 27, 2007	10.97	10.98	10.88	10.94	777,837	-0.07(-0.60%)
Mar 26, 2007	11.08	11.08	10.97	11.01	286,151	-0.07(-0.60%)
Mar 23, 2007	11.06	11.13	11.05	11.08	531,768	-0.01(-0.06%)
Mar 22, 2007	11.17	11.17	11.04	11.08	394,946	-0.03(-0.24%)
Mar 21, 2007	11.01	11.27	10.95	11.11	561,604	+0.10(+0.90%)
Mar 20, 2007	10.96	11.03	10.94	11.01	326,685	+0.05(+0.48%)
Mar 19, 2007	10.90	11.05	10.88	10.96	499,371	+0.15(+1.41%)
Mar 16, 2007	11.03	10.99	10.80	10.80	802,851	-0.22(-1.99%)
Mar 15, 2007	11.02	11.12	10.97	11.02	327,891	+0.00(+0.00%)
Mar 14, 2007	10.98	11.06	10.88	11.02	280,877	+0.01(+0.12%)
Mar 13, 2007	11.18	11.24	10.96	11.01	353,055	-0.17(-1.54%)
Mar 12, 2007	11.09	11.26	11.09	11.18	440,453	+0.03(+0.30%)
Mar 09, 2007	11.17	11.27	11.12	11.15	378,370	+0.07(+0.60%)
Mar 08, 2007	11.12	11.31	11.07	11.08	520,919	+0.05(+0.48%)
Mar 07, 2007	11.13	11.16	10.96	11.03	389,521	-0.11(-0.95%)
Mar 06, 2007	11.12	11.26	11.09	11.14	871,262	+0.09(+0.84%)
Mar 05, 2007	11.11	11.26	11.04	11.04	413,179	-0.07(-0.60%)
Mar 02, 2007	11.22	11.35	11.10	11.11	362,850	-0.17(-1.47%)
Mar 01, 2007	11.10	11.46	11.08	11.28	423,576	+0.01(+0.12%)
Feb 28, 2007	11.28	11.43	11.05	11.26	453,713	-0.13(-1.11%)
Feb 27, 2007	11.63	11.75	11.36	11.39	607,261	-0.39(-3.32%)
Feb 26, 2007	11.79	11.85	11.73	11.78	572,001	+0.01(+0.06%)
Feb 23, 2007	11.88	11.88	11.72	11.77	548,193	-0.17(-1.39%)
Feb 22, 2007	11.91	11.96	11.80	11.94	239,891	+0.00(+0.00%)
Feb 21, 2007	11.91	11.98	11.88	11.94	204,781	-0.06(-0.50%)
Feb 20, 2007	11.71	12.06	11.65	12.00	337,535	+0.24(+2.03%)
Feb 16, 2007	11.65	11.77	11.58	11.76	232,658	+0.11(+0.91%)
Feb 15, 2007	11.56	11.76	11.53	11.65	339,192	+0.05(+0.40%)
Feb 14, 2007	11.58	11.74	11.57	11.61	432,421	+0.01(+0.06%)
Feb 13, 2007	11.44	11.61	11.44	11.60	205,885	+0.18(+1.57%)
Feb 12, 2007	11.57	11.57	11.34	11.42	466,429	-0.15(-1.26%)
Feb 09, 2007	11.49	11.73	11.49	11.57	532,823	+0.09(+0.81%)
Feb 08, 2007	11.61	11.65	11.39	11.47	754,330	-0.14(-1.20%)
Feb 07, 2007	11.95	12.21	11.20	11.61	1,531,565	-0.92(-7.31%)
Feb 06, 2007	12.14	12.71	12.14	12.53	341,151	+0.36(+2.94%)
Feb 05, 2007	12.28	12.28	12.14	12.17	259,932	-0.17(-1.40%)
Feb 02, 2007	12.32	12.42	12.28	12.34	135,767	+0.03(+0.27%)

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.