Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.646	9.990	9.640	9.750	113,584	+0.26(+2.74%)
Apr 27, 2007	9.490	9.490	9.490	9.490	0	+0.00(+0.00%)
Apr 26, 2007	9.680	9.680	9.400	9.490	1,100	-0.15(-1.56%)
Apr 25, 2007	9.490	9.640	9.300	9.640	8,812	+0.15(+1.58%)
Apr 24, 2007	9.430	9.600	9.430	9.490	2,900	+0.15(+1.61%)
Apr 23, 2007	9.500	9.510	9.260	9.340	6,838	-0.17(-1.79%)
Apr 20, 2007	9.680	9.880	9.500	9.510	5,500	-0.23(-2.36%)
Apr 19, 2007	9.650	9.750	9.570	9.740	11,150	+0.05(+0.52%)
Apr 18, 2007	9.550	9.750	9.550	9.690	12,656	+0.14(+1.47%)
Apr 17, 2007	9.590	9.590	9.500	9.550	16,039	-0.21(-2.15%)
Apr 16, 2007	9.900	9.910	9.500	9.760	24,280	-0.24(-2.40%)
Apr 13, 2007	10.00	10.10	9.820	10.00	8,824	-0.01(-0.10%)
Apr 12, 2007	10.01	10.01	10.01	10.01	0	+0.00(+0.00%)
Apr 11, 2007	10.30	10.33	10.00	10.01	4,300	-0.22(-2.15%)
Apr 10, 2007	10.09	10.23	8.940	10.23	41,380	-0.33(-3.13%)
Apr 09, 2007	10.71	10.71	10.56	10.56	1,978	-0.05(-0.47%)
Apr 05, 2007	10.25	10.62	10.24	10.61	2,750	+0.12(+1.14%)
Apr 04, 2007	10.69	10.84	10.26	10.49	15,661	-0.15(-1.41%)
Apr 03, 2007	10.99	11.00	10.55	10.64	8,430	+0.06(+0.57%)
Apr 02, 2007	10.90	10.90	10.57	10.58	1,520	-0.18(-1.67%)
Mar 30, 2007	11.00	11.00	10.76	10.76	57,000	+0.03(+0.28%)
Mar 29, 2007	10.85	10.85	10.73	10.73	1,200	-0.13(-1.20%)
Mar 28, 2007	10.95	11.00	10.66	10.86	7,929	+0.04(+0.37%)
Mar 27, 2007	12.50	12.50	10.80	10.82	20,950	+0.04(+0.37%)
Mar 26, 2007	11.20	11.20	10.76	10.78	14,150	-0.42(-3.75%)
Mar 23, 2007	11.20	11.20	11.20	11.20	1,000	+0.15(+1.36%)
Mar 22, 2007	11.14	11.14	11.05	11.05	10,966	-0.16(-1.43%)
Mar 21, 2007	11.10	11.21	11.00	11.21	13,554	+0.11(+0.99%)
Mar 20, 2007	11.10	11.19	11.10	11.10	8,561	-0.09(-0.80%)
Mar 19, 2007	11.20	11.20	11.10	11.19	2,600	-0.01(-0.09%)
Mar 16, 2007	11.51	11.51	11.15	11.20	12,504	-0.30(-2.61%)
Mar 15, 2007	11.50	11.54	11.50	11.50	7,500	-0.09(-0.78%)
Mar 14, 2007	11.51	11.59	11.50	11.59	1,720	-0.01(-0.09%)
Mar 13, 2007	11.65	11.60	11.60	11.60	350	-0.05(-0.43%)
Mar 12, 2007	11.65	11.65	11.65	11.65	197	-0.05(-0.43%)
Mar 09, 2007	11.70	11.71	11.70	11.70	8,200	+0.00(+0.00%)
Mar 08, 2007	11.89	11.89	11.70	11.70	6,200	-0.19(-1.60%)
Mar 07, 2007	11.78	11.90	11.70	11.89	6,997	-0.01(-0.08%)
Mar 06, 2007	11.90	11.90	11.70	11.90	5,953	-0.10(-0.84%)
Mar 05, 2007	12.00	12.00	12.00	12.00	900	-0.10(-0.83%)
Mar 02, 2007	12.00	12.25	12.00	12.10	16,800	+0.10(+0.83%)
Mar 01, 2007	12.05	12.10	12.00	12.00	22,100	-0.19(-1.56%)
Feb 28, 2007	11.90	12.19	11.90	12.19	13,700	+0.13(+1.08%)
Feb 27, 2007	12.01	12.09	11.75	12.06	19,340	-0.03(-0.25%)
Feb 26, 2007	12.29	12.40	12.01	12.09	16,653	-0.36(-2.89%)
Feb 23, 2007	13.10	13.10	12.40	12.45	19,800	-0.63(-4.82%)
Feb 22, 2007	12.21	13.50	12.05	13.08	45,800	+0.84(+6.86%)
Feb 21, 2007	11.90	12.30	11.90	12.24	244,393	+0.24(+2.00%)
Feb 20, 2007	11.90	12.00	11.90	12.00	19,700	+0.00(+0.00%)
Feb 16, 2007	11.98	12.00	11.98	12.00	14,000	+0.00(+0.00%)
Feb 15, 2007	11.81	12.00	11.50	12.00	25,939	+0.09(+0.76%)
Feb 14, 2007	12.00	12.00	11.78	11.91	58,684	-0.22(-1.81%)
Feb 13, 2007	13.99	13.99	12.03	12.13	65,382	+0.33(+2.80%)
Feb 12, 2007	11.80	11.81	11.80	11.80	7,400	+0.00(+0.00%)
Feb 09, 2007	12.00	12.00	11.80	11.80	11,900	-0.20(-1.67%)
Feb 08, 2007	12.00	12.10	12.00	12.00	5,500	+0.00(+0.00%)
Feb 07, 2007	12.00	12.00	11.80	12.00	4,450	+0.00(+0.00%)
Feb 06, 2007	12.00	12.11	11.98	12.00	11,494	+0.00(+0.00%)
Feb 05, 2007	12.01	12.03	11.99	12.00	5,945	+0.00(+0.00%)
Feb 02, 2007	12.10	12.10	11.78	12.00	7,600	+0.01(+0.08%)
Feb 01, 2007	11.90	12.10	11.90	11.99	12,400	-0.01(-0.08%)
Jan 31, 2007	12.10	12.14	11.95	12.00	30,770	-0.10(-0.83%)
Jan 30, 2007	12.20	12.50	12.00	12.10	9,108	-0.05(-0.41%)
Jan 29, 2007	12.04	12.49	12.00	12.15	7,620	+0.00(+0.00%)
Jan 26, 2007	11.49	12.25	11.49	12.15	8,502	+0.85(+7.52%)
Jan 25, 2007	11.25	11.30	11.13	11.30	5,441	+0.05(+0.44%)
Jan 24, 2007	11.56	11.98	10.56	11.25	76,272	-0.69(-5.78%)
Jan 23, 2007	12.00	12.00	11.76	11.94	5,100	-0.36(-2.93%)
Jan 22, 2007	12.51	12.51	12.02	12.30	63,088	-0.09(-0.73%)
Jan 19, 2007	12.50	12.74	12.30	12.39	4,495	-0.40(-3.13%)
Jan 18, 2007	13.00	13.00	12.79	12.79	1,602	-0.21(-1.62%)
Jan 17, 2007	13.03	13.05	13.00	13.00	2,003	-0.23(-1.74%)
Jan 16, 2007	14.40	14.40	13.03	13.23	58,189	+0.18(+1.38%)
Jan 12, 2007	12.75	13.05	12.75	13.05	1,057	+0.04(+0.31%)
Jan 11, 2007	14.00	14.00	12.90	13.01	2,494	-0.40(-2.98%)
Jan 10, 2007	13.49	13.75	13.41	13.41	1,265	+0.16(+1.21%)
Jan 09, 2007	13.25	13.25	13.25	13.25	100	+0.00(+0.00%)
Jan 08, 2007	13.00	13.25	13.00	13.25	1,500	+0.19(+1.45%)
Jan 05, 2007	13.06	13.06	13.06	13.06	0	+0.00(+0.00%)
Jan 04, 2007	14.00	14.00	13.06	13.06	4,900	-0.94(-6.71%)
Jan 03, 2007	13.78	14.00	13.50	14.00	1,399	+0.72(+5.42%)
Dec 29, 2006	14.18	14.18	13.28	13.28	1,206	-1.00(-7.00%)
Dec 28, 2006	13.26	14.28	13.20	14.28	1,894	+1.06(+8.02%)
Dec 27, 2006	13.30	13.50	13.21	13.22	4,622	-0.03(-0.23%)
Dec 26, 2006	13.75	13.75	13.25	13.25	5,701	-0.53(-3.88%)
Dec 22, 2006	13.71	13.81	13.50	13.78	10,810	-0.22(-1.54%)
Dec 21, 2006	13.10	14.00	13.10	14.00	10,516	+0.29(+2.12%)
Dec 20, 2006	13.15	13.95	13.04	13.71	18,553	+0.59(+4.50%)
Dec 19, 2006	12.55	13.14	12.51	13.12	31,698	-0.13(-0.98%)
Dec 18, 2006	13.50	13.62	13.00	13.25	2,541	+0.40(+3.11%)
Dec 15, 2006	12.70	13.30	12.50	12.85	117,483	-0.12(-0.93%)
Dec 14, 2006	13.22	14.15	12.97	12.97	19,340	-0.78(-5.67%)
Dec 13, 2006	12.23	16.12	12.23	13.75	85,238	+1.60(+13.17%)
Dec 12, 2006	12.19	12.20	12.15	12.15	18,470	+0.15(+1.25%)
Dec 11, 2006	11.95	12.25	11.95	12.00	18,010	-0.10(-0.83%)
Dec 08, 2006	11.25	12.29	11.25	12.10	149,325	+1.15(+10.50%)

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.