Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.524	9.660	9.140	9.200	64,587	-0.24(-2.56%)
Apr 27, 2007	9.487	9.494	9.419	9.441	25,611	+0.03(+0.32%)
Apr 26, 2007	9.441	9.615	9.389	9.411	23,304	-0.08(-0.87%)
Apr 25, 2007	9.457	9.615	9.449	9.494	14,320	+0.11(+1.21%)
Apr 24, 2007	9.449	9.502	9.374	9.381	19,231	-0.05(-0.56%)
Apr 23, 2007	9.585	9.751	9.426	9.434	13,329	-0.21(-2.19%)
Apr 20, 2007	9.758	9.773	9.607	9.645	28,262	+0.08(+0.87%)
Apr 19, 2007	9.607	9.690	9.562	9.562	18,298	-0.09(-0.94%)
Apr 18, 2007	9.781	9.803	9.645	9.653	28,656	-0.14(-1.39%)
Apr 17, 2007	9.788	9.819	9.683	9.788	21,530	+0.00(+0.00%)
Apr 16, 2007	9.773	9.790	9.615	9.788	21,569	+0.11(+1.09%)
Apr 13, 2007	9.705	9.705	9.585	9.683	22,915	+0.00(+0.00%)
Apr 12, 2007	9.668	9.683	9.577	9.683	10,047	+0.01(+0.08%)
Apr 11, 2007	9.826	9.826	9.675	9.675	33,696	-0.11(-1.08%)
Apr 10, 2007	9.705	9.841	9.705	9.781	28,844	+0.05(+0.54%)
Apr 09, 2007	9.781	9.796	9.698	9.728	20,093	-0.06(-0.62%)
Apr 05, 2007	9.819	9.871	9.751	9.788	14,928	-0.05(-0.54%)
Apr 04, 2007	9.871	9.886	9.683	9.841	10,904	-0.05(-0.53%)
Apr 03, 2007	9.803	9.984	9.773	9.894	28,067	+0.11(+1.08%)
Apr 02, 2007	9.675	9.803	9.653	9.788	9,355	+0.05(+0.54%)
Mar 30, 2007	9.653	9.803	9.622	9.736	49,990	+0.08(+0.86%)
Mar 29, 2007	9.751	9.758	9.509	9.653	30,756	-0.02(-0.16%)
Mar 28, 2007	9.751	9.905	9.653	9.668	21,381	-0.15(-1.54%)
Mar 27, 2007	9.947	9.947	9.728	9.819	40,088	-0.18(-1.81%)
Mar 26, 2007	9.954	9.999	9.728	9.999	13,076	+0.11(+1.07%)
Mar 23, 2007	9.962	10.04	9.886	9.894	7,961	-0.11(-1.06%)
Mar 22, 2007	10.04	10.11	9.894	9.999	29,470	-0.03(-0.30%)
Mar 21, 2007	9.713	10.03	9.638	10.03	25,492	+0.26(+2.62%)
Mar 20, 2007	9.698	9.939	9.675	9.773	19,730	+0.06(+0.62%)
Mar 19, 2007	9.713	9.939	9.645	9.713	20,272	+0.08(+0.78%)
Mar 16, 2007	9.947	9.962	9.638	9.638	106,302	-0.29(-2.89%)
Mar 15, 2007	9.713	9.924	9.713	9.924	37,672	+0.20(+2.02%)
Mar 14, 2007	9.532	9.736	9.358	9.728	51,550	+0.48(+5.22%)
Mar 13, 2007	9.646	9.668	9.245	9.245	85,882	-0.40(-4.15%)
Mar 12, 2007	9.653	9.720	9.577	9.646	25,085	-0.10(-1.00%)
Mar 09, 2007	9.600	9.751	9.570	9.743	37,629	+0.14(+1.49%)
Mar 08, 2007	9.728	9.773	9.570	9.600	26,517	-0.04(-0.39%)
Mar 07, 2007	9.800	9.856	9.638	9.638	36,990	-0.23(-2.29%)
Mar 06, 2007	9.781	9.954	9.622	9.864	23,214	+0.19(+1.95%)
Mar 05, 2007	9.622	9.781	9.622	9.675	24,483	+0.05(+0.47%)
Mar 02, 2007	9.773	9.856	9.622	9.630	60,761	-0.23(-2.30%)
Mar 01, 2007	9.653	9.984	9.653	9.856	23,074	+0.08(+0.85%)
Feb 28, 2007	9.668	9.864	9.607	9.773	104,353	+0.32(+3.43%)
Feb 27, 2007	10.18	10.47	9.419	9.449	149,975	-0.78(-7.60%)
Feb 26, 2007	10.53	10.53	10.19	10.23	31,997	-0.26(-2.45%)
Feb 23, 2007	10.47	10.52	10.44	10.48	34,024	+0.02(+0.14%)
Feb 22, 2007	10.55	10.55	10.29	10.47	37,877	-0.09(-0.86%)
Feb 21, 2007	10.49	10.58	10.48	10.56	23,838	+0.00(+0.00%)
Feb 20, 2007	10.26	10.56	10.20	10.56	17,949	+0.29(+2.87%)
Feb 16, 2007	10.46	10.48	10.16	10.26	72,366	-0.19(-1.80%)
Feb 15, 2007	10.53	10.53	10.35	10.45	49,553	-0.07(-0.64%)
Feb 14, 2007	10.60	10.65	10.44	10.52	17,863	-0.10(-0.92%)
Feb 13, 2007	10.58	10.66	10.53	10.62	29,821	+0.06(+0.57%)
Feb 12, 2007	10.57	10.62	10.43	10.56	22,097	-0.03(-0.29%)
Feb 09, 2007	10.60	10.68	10.56	10.59	28,730	-0.04(-0.35%)
Feb 08, 2007	10.60	10.67	10.59	10.63	12,950	+0.02(+0.21%)
Feb 07, 2007	10.69	10.76	10.57	10.60	37,119	-0.09(-0.85%)
Feb 06, 2007	10.73	10.79	10.63	10.69	24,097	+0.02(+0.14%)
Feb 05, 2007	10.64	10.70	10.63	10.68	48,052	+0.01(+0.07%)
Feb 02, 2007	10.85	10.86	10.67	10.67	7,525	-0.13(-1.19%)

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.