Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.67	12.72	12.58	12.59	1,142,351	-0.10(-0.81%)
Apr 27, 2007	12.67	12.74	12.58	12.70	822,738	+0.03(+0.24%)
Apr 26, 2007	12.92	12.92	12.64	12.67	1,706,677	-0.27(-2.12%)
Apr 25, 2007	13.33	13.35	12.52	12.94	3,493,603	-0.49(-3.64%)
Apr 24, 2007	13.23	13.47	13.20	13.43	1,792,942	+0.19(+1.42%)
Apr 23, 2007	13.20	13.28	13.13	13.24	650,644	+0.06(+0.49%)
Apr 20, 2007	13.15	13.20	13.10	13.18	334,598	+0.09(+0.68%)
Apr 19, 2007	13.11	13.18	13.02	13.09	368,987	-0.10(-0.77%)
Apr 18, 2007	13.14	13.25	13.12	13.19	742,283	+0.02(+0.19%)
Apr 17, 2007	13.25	13.25	13.05	13.17	933,553	+0.05(+0.38%)
Apr 16, 2007	12.86	13.17	12.86	13.12	732,618	+0.22(+1.68%)
Apr 13, 2007	12.81	12.90	12.78	12.90	398,536	+0.11(+0.84%)
Apr 12, 2007	12.73	12.81	12.64	12.79	307,192	+0.02(+0.16%)
Apr 11, 2007	12.90	12.90	12.71	12.77	421,358	-0.11(-0.82%)
Apr 10, 2007	12.78	12.93	12.78	12.88	440,800	+0.04(+0.29%)
Apr 09, 2007	12.84	12.87	12.77	12.84	538,184	-0.02(-0.13%)
Apr 05, 2007	12.73	12.87	12.73	12.86	1,016,005	+0.13(+0.99%)
Apr 04, 2007	12.63	12.74	12.60	12.73	616,364	+0.13(+1.00%)
Apr 03, 2007	12.49	12.64	12.49	12.60	463,413	+0.11(+0.89%)
Apr 02, 2007	12.41	12.49	12.38	12.49	524,089	+0.06(+0.51%)
Mar 30, 2007	12.40	12.52	12.33	12.43	874,290	+0.06(+0.45%)
Mar 29, 2007	12.32	12.42	12.28	12.37	785,265	+0.05(+0.37%)
Mar 28, 2007	12.48	12.48	12.29	12.33	894,800	-0.18(-1.44%)
Mar 27, 2007	12.45	12.62	12.41	12.51	954,808	+0.05(+0.41%)
Mar 26, 2007	12.44	12.50	12.34	12.46	496,945	+0.01(+0.12%)
Mar 23, 2007	12.34	12.49	12.31	12.44	706,174	+0.04(+0.35%)
Mar 22, 2007	12.35	12.46	12.32	12.40	1,271,219	+0.05(+0.37%)
Mar 21, 2007	12.30	12.41	12.22	12.35	1,315,218	+0.05(+0.37%)
Mar 20, 2007	12.14	12.34	12.14	12.31	447,506	+0.13(+1.10%)
Mar 19, 2007	12.03	12.21	12.03	12.17	516,098	+0.17(+1.37%)
Mar 16, 2007	12.13	12.18	12.00	12.01	991,315	-0.09(-0.77%)
Mar 15, 2007	12.02	12.21	12.02	12.10	435,748	+0.05(+0.39%)
Mar 14, 2007	11.95	12.09	11.81	12.05	1,120,021	+0.10(+0.85%)
Mar 13, 2007	12.24	12.22	11.94	11.95	908,311	-0.29(-2.38%)
Mar 12, 2007	12.22	12.30	12.15	12.24	920,331	-0.06(-0.49%)
Mar 09, 2007	12.25	12.33	12.20	12.30	866,122	+0.10(+0.83%)
Mar 08, 2007	12.21	12.37	12.16	12.20	1,450,573	+0.02(+0.17%)
Mar 07, 2007	12.16	12.25	12.09	12.18	730,270	+0.01(+0.05%)
Mar 06, 2007	12.06	12.20	11.99	12.18	1,805,990	+0.15(+1.29%)
Mar 05, 2007	12.20	12.22	11.93	12.02	1,846,454	-0.30(-2.46%)
Mar 02, 2007	12.31	12.41	12.23	12.32	1,059,100	-0.05(-0.38%)
Mar 01, 2007	12.32	12.43	12.18	12.37	1,140,616	-0.10(-0.83%)
Feb 28, 2007	12.34	12.55	12.31	12.47	1,267,536	+0.14(+1.15%)
Feb 27, 2007	12.69	12.70	12.28	12.33	1,797,194	-0.51(-3.98%)
Feb 26, 2007	12.96	13.02	12.72	12.84	1,342,702	-0.27(-2.06%)
Feb 23, 2007	13.14	13.17	13.05	13.11	662,100	-0.04(-0.30%)
Feb 22, 2007	13.21	13.31	13.06	13.15	772,314	-0.13(-0.96%)
Feb 21, 2007	13.14	13.31	13.14	13.28	684,573	+0.11(+0.86%)
Feb 20, 2007	13.01	13.25	12.96	13.17	1,167,182	+0.09(+0.73%)
Feb 16, 2007	13.10	13.10	12.97	13.07	921,349	-0.02(-0.19%)
Feb 15, 2007	13.04	13.12	12.99	13.10	1,790,897	+0.08(+0.65%)
Feb 14, 2007	12.80	13.04	12.80	13.01	1,027,422	+0.23(+1.78%)
Feb 13, 2007	12.76	12.80	12.72	12.79	910,666	+0.07(+0.55%)
Feb 12, 2007	12.77	12.82	12.67	12.72	1,063,279	-0.06(-0.48%)
Feb 09, 2007	12.98	13.01	12.70	12.78	710,416	-0.24(-1.81%)
Feb 08, 2007	12.98	13.03	12.94	13.01	1,008,796	+0.00(+0.03%)
Feb 07, 2007	13.10	13.10	12.98	13.01	1,029,065	-0.06(-0.44%)
Feb 06, 2007	12.93	13.10	12.93	13.07	906,159	+0.07(+0.51%)
Feb 05, 2007	12.97	13.06	12.95	13.00	749,972	+0.02(+0.16%)
Feb 02, 2007	13.10	13.10	12.92	12.98	795,875	-0.03(-0.22%)

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.