Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.96	13.50	12.94	13.06	111,189	+0.10(+0.77%)
Apr 27, 2007	13.06	13.06	12.96	12.96	47,795	-0.11(-0.81%)
Apr 26, 2007	13.23	13.26	13.05	13.06	21,906	-0.22(-1.68%)
Apr 25, 2007	13.18	13.42	13.14	13.29	62,067	+0.06(+0.46%)
Apr 24, 2007	13.14	13.23	13.11	13.23	43,480	+0.08(+0.60%)
Apr 23, 2007	13.02	13.25	13.02	13.15	52,773	+0.08(+0.62%)
Apr 20, 2007	13.32	13.32	13.06	13.07	41,156	-0.25(-1.86%)
Apr 19, 2007	13.38	13.38	13.30	13.31	21,242	-0.20(-1.47%)
Apr 18, 2007	13.54	13.63	13.50	13.51	99,241	+0.02(+0.11%)
Apr 17, 2007	13.63	13.63	13.48	13.50	64,722	-0.08(-0.60%)
Apr 16, 2007	13.59	13.63	13.51	13.58	65,054	+0.03(+0.24%)
Apr 13, 2007	13.54	13.62	13.48	13.55	61,403	+0.04(+0.30%)
Apr 12, 2007	13.45	13.69	13.45	13.51	24,229	+0.01(+0.07%)
Apr 11, 2007	13.51	13.59	13.36	13.50	33,522	-0.02(-0.13%)
Apr 10, 2007	13.46	13.62	13.36	13.52	46,799	+0.03(+0.25%)
Apr 09, 2007	13.29	13.56	13.18	13.48	127,453	+0.14(+1.02%)
Apr 05, 2007	13.06	13.51	13.06	13.35	114,176	+0.24(+1.84%)
Apr 04, 2007	12.86	13.17	12.84	13.11	63,726	+0.18(+1.39%)
Apr 03, 2007	12.68	13.00	12.68	12.93	62,399	+0.27(+2.11%)
Apr 02, 2007	12.65	12.74	12.62	12.66	47,131	+0.02(+0.12%)
Mar 30, 2007	12.73	12.76	12.62	12.64	29,208	-0.04(-0.31%)
Mar 29, 2007	13.45	13.45	12.56	12.68	103,223	-0.52(-3.93%)
Mar 28, 2007	12.83	13.33	12.83	13.20	56,092	+0.34(+2.65%)
Mar 27, 2007	12.74	12.96	12.68	12.86	44,807	+0.12(+0.95%)
Mar 26, 2007	12.37	12.82	12.37	12.74	79,990	+0.43(+3.47%)
Mar 23, 2007	12.55	12.68	12.30	12.31	154,338	-0.19(-1.52%)
Mar 22, 2007	12.13	12.50	12.13	12.50	59,079	+0.33(+2.72%)
Mar 21, 2007	12.21	12.35	12.17	12.17	47,131	-0.03(-0.25%)
Mar 20, 2007	12.25	12.25	12.11	12.20	74,347	-0.05(-0.37%)
Mar 19, 2007	12.20	12.29	12.14	12.25	48,458	+0.08(+0.62%)
Mar 16, 2007	12.34	12.35	12.13	12.17	32,527	-0.12(-0.98%)
Mar 15, 2007	12.35	12.40	12.29	12.29	41,156	-0.06(-0.49%)
Mar 14, 2007	12.47	12.47	12.10	12.35	32,527	-0.12(-0.97%)
Mar 13, 2007	12.50	12.61	12.47	12.47	28,544	-0.03(-0.22%)
Mar 12, 2007	12.51	12.62	12.49	12.50	33,190	-0.04(-0.34%)
Mar 09, 2007	12.55	12.65	12.51	12.54	35,514	-0.03(-0.22%)
Mar 08, 2007	12.62	12.62	12.46	12.57	39,165	-0.05(-0.36%)
Mar 07, 2007	12.61	12.64	12.50	12.61	54,101	+0.06(+0.46%)
Mar 06, 2007	12.38	12.76	12.38	12.56	127,785	+0.24(+1.91%)
Mar 05, 2007	12.85	12.88	12.11	12.32	234,660	-0.60(-4.66%)
Mar 02, 2007	13.21	13.21	12.93	12.93	60,407	-0.26(-1.94%)
Mar 01, 2007	13.24	13.24	13.14	13.18	28,544	-0.20(-1.46%)
Feb 28, 2007	13.29	13.41	13.23	13.38	25,557	+0.05(+0.34%)
Feb 27, 2007	13.29	13.50	13.24	13.33	46,135	+0.00(+0.00%)
Feb 26, 2007	13.33	13.37	13.26	13.33	36,841	-0.04(-0.32%)
Feb 23, 2007	13.29	13.39	13.26	13.37	148,363	+0.06(+0.43%)
Feb 22, 2007	13.29	13.38	13.26	13.32	102,228	+0.02(+0.16%)
Feb 21, 2007	13.33	13.40	13.29	13.30	70,696	-0.06(-0.43%)
Feb 20, 2007	13.51	13.55	13.35	13.35	50,782	-0.12(-0.89%)
Feb 16, 2007	13.39	15.06	13.33	13.47	230,677	+0.10(+0.72%)
Feb 15, 2007	13.41	13.46	13.37	13.38	28,544	+0.01(+0.09%)
Feb 14, 2007	13.50	13.51	13.32	13.37	74,679	-0.09(-0.65%)
Feb 13, 2007	13.62	13.77	13.41	13.45	186,466	-0.25(-1.80%)
Feb 12, 2007	13.69	13.70	13.55	13.70	31,863	-0.07(-0.48%)
Feb 09, 2007	13.75	13.80	13.51	13.77	173,920	+0.02(+0.15%)
Feb 08, 2007	13.60	13.74	13.56	13.74	79,326	+0.14(+1.04%)
Feb 07, 2007	13.62	13.62	13.50	13.60	58,416	-0.03(-0.20%)
Feb 06, 2007	13.62	13.68	13.56	13.63	61,071	-0.07(-0.51%)
Feb 05, 2007	13.63	13.85	13.57	13.70	71,360	-0.01(-0.04%)
Feb 02, 2007	13.74	13.74	13.48	13.71	90,611	-0.11(-0.79%)

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.