Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.73	11.75	11.39	11.44	1,176,153	-0.30(-2.53%)
Apr 27, 2007	11.69	11.84	11.63	11.73	445,313	+0.00(+0.00%)
Apr 26, 2007	11.69	11.78	11.66	11.73	749,489	+0.02(+0.20%)
Apr 25, 2007	11.42	11.80	11.39	11.71	1,461,968	+0.34(+2.96%)
Apr 24, 2007	11.46	11.49	11.24	11.37	444,152	-0.08(-0.68%)
Apr 23, 2007	11.32	11.66	11.32	11.45	907,872	+0.17(+1.53%)
Apr 20, 2007	11.25	11.31	11.05	11.28	544,317	+0.20(+1.76%)
Apr 19, 2007	11.08	11.09	10.92	11.08	357,923	-0.02(-0.14%)
Apr 18, 2007	11.11	11.15	10.99	11.10	407,494	-0.05(-0.42%)
Apr 17, 2007	11.11	11.23	11.06	11.15	528,579	+0.03(+0.28%)
Apr 16, 2007	11.06	11.18	10.97	11.12	594,325	+0.09(+0.78%)
Apr 13, 2007	11.08	11.10	10.82	11.03	816,617	-0.02(-0.21%)
Apr 12, 2007	11.07	11.19	11.00	11.05	420,959	-0.05(-0.49%)
Apr 11, 2007	11.44	11.44	11.05	11.11	735,028	-0.30(-2.67%)
Apr 10, 2007	11.30	11.48	11.27	11.41	356,065	+0.11(+0.97%)
Apr 09, 2007	11.18	11.33	11.12	11.30	461,368	+0.12(+1.05%)
Apr 05, 2007	11.31	11.38	11.15	11.19	583,780	-0.09(-0.76%)
Apr 04, 2007	11.50	11.51	11.22	11.27	631,037	-0.25(-2.17%)
Apr 03, 2007	11.07	11.59	11.06	11.52	957,643	+0.46(+4.17%)
Apr 02, 2007	11.16	11.16	10.94	11.06	324,211	-0.09(-0.77%)
Mar 30, 2007	11.11	11.23	11.01	11.15	552,902	+0.05(+0.49%)
Mar 29, 2007	11.27	11.28	10.99	11.09	450,393	-0.09(-0.84%)
Mar 28, 2007	11.27	11.33	11.13	11.19	913,054	-0.23(-1.99%)
Mar 27, 2007	11.24	11.41	11.16	11.41	613,966	+0.16(+1.46%)
Mar 26, 2007	11.46	11.47	11.20	11.25	455,613	-0.23(-1.98%)
Mar 23, 2007	11.40	11.49	11.28	11.48	386,793	+0.06(+0.55%)
Mar 22, 2007	11.48	11.52	11.30	11.41	483,147	+0.00(+0.00%)
Mar 21, 2007	11.38	11.44	11.17	11.41	1,109,744	+0.03(+0.27%)
Mar 20, 2007	11.63	11.65	11.27	11.38	1,003,580	-0.29(-2.48%)
Mar 19, 2007	11.26	11.73	11.26	11.67	668,406	+0.45(+3.97%)
Mar 16, 2007	11.65	11.66	11.20	11.23	1,403,303	-0.43(-3.69%)
Mar 15, 2007	11.46	11.67	11.42	11.66	644,347	+0.14(+1.22%)
Mar 14, 2007	11.42	11.62	11.34	11.51	577,435	+0.09(+0.75%)
Mar 13, 2007	11.95	11.79	11.42	11.43	735,631	-0.52(-4.38%)
Mar 12, 2007	11.77	11.96	11.66	11.95	602,818	+0.25(+2.14%)
Mar 09, 2007	11.69	11.73	11.52	11.70	554,009	+0.13(+1.08%)
Mar 08, 2007	11.56	11.66	11.50	11.58	745,628	+0.16(+1.44%)
Mar 07, 2007	11.54	11.65	11.37	11.41	479,922	-0.16(-1.42%)
Mar 06, 2007	11.37	11.73	11.25	11.58	603,116	+0.34(+2.99%)
Mar 05, 2007	11.20	11.59	11.15	11.24	918,285	-0.13(-1.10%)
Mar 02, 2007	11.55	11.66	11.36	11.37	642,345	-0.28(-2.42%)
Mar 01, 2007	11.28	11.73	11.13	11.65	947,843	+0.19(+1.64%)
Feb 28, 2007	11.66	11.72	11.44	11.46	926,837	-0.19(-1.61%)
Feb 27, 2007	11.85	11.93	11.65	11.65	837,703	-0.36(-3.00%)
Feb 26, 2007	12.30	12.30	11.93	12.01	762,408	-0.30(-2.48%)
Feb 23, 2007	12.56	12.56	12.11	12.31	665,082	-0.22(-1.75%)
Feb 22, 2007	12.40	12.55	12.30	12.53	1,342,849	+0.19(+1.52%)
Feb 21, 2007	11.93	12.48	11.63	12.34	4,763,667	+1.20(+10.74%)
Feb 20, 2007	11.12	11.18	10.97	11.15	1,189,637	+0.03(+0.28%)
Feb 16, 2007	10.76	11.12	10.69	11.12	1,016,349	+0.36(+3.35%)
Feb 15, 2007	10.88	10.88	10.72	10.76	228,856	-0.13(-1.22%)
Feb 14, 2007	10.85	10.94	10.76	10.89	262,124	+0.03(+0.29%)
Feb 13, 2007	10.65	10.87	10.59	10.86	457,191	+0.43(+4.13%)
Feb 12, 2007	10.53	10.58	10.38	10.43	365,415	-0.15(-1.41%)
Feb 09, 2007	10.75	10.85	10.44	10.58	315,101	-0.20(-1.89%)
Feb 08, 2007	10.80	10.83	10.70	10.78	187,764	-0.08(-0.72%)
Feb 07, 2007	10.62	10.88	10.53	10.86	579,089	+0.23(+2.13%)
Feb 06, 2007	10.51	10.64	10.51	10.63	317,782	+0.14(+1.34%)
Feb 05, 2007	10.55	10.62	10.36	10.49	388,941	-0.12(-1.11%)
Feb 02, 2007	10.67	10.69	10.57	10.61	173,444	-0.02(-0.15%)

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.