Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.01	13.06	12.65	12.88	51,884	-0.13(-1.03%)
Apr 27, 2007	13.01	13.01	13.01	13.01	0	+0.00(+0.00%)
Apr 26, 2007	13.06	13.06	12.90	13.01	4,696	+0.06(+0.45%)
Apr 25, 2007	13.10	13.10	12.91	12.95	11,405	-0.02(-0.14%)
Apr 24, 2007	13.10	13.10	12.84	12.97	30,862	-0.01(-0.07%)
Apr 23, 2007	12.97	13.11	12.96	12.98	28,849	+0.09(+0.69%)
Apr 20, 2007	12.77	13.03	12.56	12.89	38,466	+0.26(+2.05%)
Apr 19, 2007	12.63	12.63	12.63	12.63	894	+0.03(+0.25%)
Apr 18, 2007	12.60	12.60	12.60	12.60	0	+0.00(+0.00%)
Apr 17, 2007	12.52	12.60	12.52	12.60	6,038	+0.21(+1.66%)
Apr 16, 2007	12.40	12.49	12.15	12.39	9,616	+0.03(+0.25%)
Apr 13, 2007	12.00	12.36	12.00	12.36	670	+0.22(+1.80%)
Apr 12, 2007	12.12	12.21	12.12	12.14	69,104	-0.14(-1.16%)
Apr 11, 2007	12.39	12.39	12.29	12.29	1,565	-0.12(-0.94%)
Apr 10, 2007	12.40	12.41	12.40	12.40	1,565	-0.02(-0.14%)
Apr 09, 2007	12.49	12.49	12.42	12.42	4,696	-0.07(-0.54%)
Apr 05, 2007	12.62	12.63	12.49	12.49	894	-0.13(-1.03%)
Apr 04, 2007	12.52	12.62	12.46	12.62	3,354	+0.10(+0.79%)
Apr 03, 2007	12.18	12.52	12.04	12.52	12,747	+0.24(+1.93%)
Apr 02, 2007	12.18	12.28	12.18	12.28	894	+0.28(+2.31%)
Mar 30, 2007	12.01	12.06	11.98	12.01	1,565	-0.01(-0.07%)
Mar 29, 2007	12.03	12.04	12.01	12.01	4,249	-0.08(-0.63%)
Mar 28, 2007	12.13	12.13	12.09	12.09	2,907	-0.18(-1.49%)
Mar 27, 2007	12.27	12.27	12.27	12.27	33,546	-0.07(-0.54%)
Mar 26, 2007	12.30	12.34	12.23	12.34	6,261	+0.07(+0.58%)
Mar 23, 2007	12.27	12.27	12.27	12.27	670	+0.14(+1.14%)
Mar 22, 2007	12.48	12.48	12.13	12.13	894	+0.04(+0.33%)
Mar 21, 2007	12.09	12.09	12.09	12.09	0	+0.00(+0.00%)
Mar 20, 2007	12.01	12.09	12.01	12.09	2,236	-0.13(-1.06%)
Mar 19, 2007	12.22	12.22	12.22	12.22	0	+0.00(+0.00%)
Mar 16, 2007	12.51	12.51	12.09	12.22	6,709	-0.13(-1.05%)
Mar 15, 2007	12.35	12.35	12.35	12.35	0	+0.00(+0.00%)
Mar 14, 2007	12.39	12.39	12.35	12.35	3,354	-0.12(-0.97%)
Mar 13, 2007	12.39	12.51	11.98	12.47	12,971	-0.00(-0.04%)
Mar 12, 2007	12.30	12.51	12.30	12.48	6,261	+0.18(+1.45%)
Mar 09, 2007	12.22	12.30	12.22	12.30	1,341	+0.00(+0.04%)
Mar 08, 2007	12.29	12.29	12.13	12.29	7,603	+0.04(+0.36%)
Mar 07, 2007	12.07	12.25	12.07	12.25	8,721	+0.18(+1.48%)
Mar 06, 2007	12.07	12.07	12.01	12.07	5,367	+0.22(+1.85%)
Mar 05, 2007	11.92	11.92	11.85	11.85	8,274	-0.09(-0.75%)
Mar 02, 2007	11.85	11.94	11.85	11.94	670	-0.01(-0.11%)
Mar 01, 2007	11.65	12.09	11.65	11.95	16,325	-0.14(-1.18%)
Feb 28, 2007	12.32	12.32	12.10	12.10	4,920	-0.13(-1.10%)
Feb 27, 2007	12.24	12.24	12.23	12.23	894	-0.07(-0.55%)
Feb 26, 2007	12.35	12.39	12.19	12.30	46,964	-0.09(-0.69%)
Feb 23, 2007	12.32	12.38	12.32	12.38	3,354	-0.02(-0.14%)
Feb 22, 2007	12.40	12.40	12.40	12.40	894	-0.04(-0.36%)
Feb 21, 2007	12.32	12.44	12.32	12.44	894	-0.03(-0.25%)
Feb 20, 2007	12.34	12.52	12.34	12.48	8,721	+0.13(+1.09%)
Feb 16, 2007	12.34	12.34	12.34	12.34	2,012	-0.13(-1.00%)
Feb 15, 2007	12.47	12.47	12.47	12.47	1,565	+0.01(+0.11%)
Feb 14, 2007	12.45	12.45	12.45	12.45	0	+0.00(+0.00%)
Feb 13, 2007	12.41	12.45	12.39	12.45	2,683	-0.11(-0.89%)
Feb 12, 2007	12.55	12.56	12.45	12.56	3,354	+0.13(+1.08%)
Feb 09, 2007	12.39	12.43	12.39	12.43	5,591	-0.02(-0.14%)
Feb 08, 2007	12.45	12.45	12.45	12.45	0	+0.00(+0.00%)
Feb 07, 2007	12.40	12.45	12.39	12.45	2,236	+0.04(+0.32%)
Feb 06, 2007	12.39	12.41	12.39	12.41	2,012	-0.07(-0.54%)
Feb 05, 2007	12.48	12.48	12.48	12.48	3,354	+0.00(+0.00%)
Feb 02, 2007	12.48	12.48	12.48	12.48	0	+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.