Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.15	13.17	12.93	12.96	35,512,672	-0.09(-0.67%)
Apr 27, 2007	12.94	13.21	12.92	13.05	34,604,016	-0.02(-0.15%)
Apr 26, 2007	12.93	13.15	12.89	13.07	30,658,262	+0.17(+1.33%)
Apr 25, 2007	12.99	13.04	12.85	12.90	41,519,140	+0.00(+0.03%)
Apr 24, 2007	12.73	12.93	12.65	12.89	35,288,212	+0.09(+0.72%)
Apr 23, 2007	12.75	12.96	12.72	12.80	38,505,428	+0.00(+0.00%)
Apr 20, 2007	12.87	12.89	12.69	12.80	65,746,884	+0.13(+0.99%)
Apr 19, 2007	13.31	13.37	12.58	12.68	137,803,088	-0.48(-3.66%)
Apr 18, 2007	13.36	13.37	13.07	13.16	92,842,056	-0.29(-2.13%)
Apr 17, 2007	13.46	13.50	13.32	13.44	28,497,298	+0.04(+0.28%)
Apr 16, 2007	13.37	13.52	13.24	13.40	41,167,912	+0.12(+0.92%)
Apr 13, 2007	13.05	13.32	13.04	13.28	46,605,472	+0.28(+2.14%)
Apr 12, 2007	12.87	13.01	12.82	13.00	30,724,264	+0.17(+1.31%)
Apr 11, 2007	12.98	13.01	12.77	12.84	28,175,850	-0.15(-1.12%)
Apr 10, 2007	12.86	13.01	12.85	12.98	22,531,236	+0.10(+0.74%)
Apr 09, 2007	12.89	12.95	12.83	12.89	40,937,748	+0.01(+0.09%)
Apr 05, 2007	13.06	13.08	12.82	12.87	31,641,022	-0.00(-0.03%)
Apr 04, 2007	12.97	13.02	12.84	12.88	30,071,950	-0.03(-0.24%)
Apr 03, 2007	12.74	13.09	12.70	12.91	41,902,068	+0.31(+2.42%)
Apr 02, 2007	12.66	12.78	12.51	12.60	24,202,192	-0.06(-0.45%)
Mar 30, 2007	12.63	12.78	12.56	12.66	28,215,402	+0.04(+0.33%)
Mar 29, 2007	12.76	12.77	12.45	12.62	29,797,216	-0.03(-0.21%)
Mar 28, 2007	12.62	12.86	12.62	12.64	39,230,344	-0.08(-0.66%)
Mar 27, 2007	12.66	12.80	12.58	12.73	36,747,440	+0.04(+0.33%)
Mar 26, 2007	12.23	12.72	12.16	12.69	56,942,564	+0.53(+4.37%)
Mar 23, 2007	12.41	12.43	12.10	12.16	28,814,938	-0.20(-1.64%)
Mar 22, 2007	12.25	12.47	12.20	12.36	28,815,906	+0.08(+0.62%)
Mar 21, 2007	12.07	12.28	11.90	12.28	50,167,848	+0.25(+2.10%)
Mar 20, 2007	12.14	12.16	11.90	12.03	35,235,272	-0.08(-0.66%)
Mar 19, 2007	12.24	12.40	12.03	12.11	29,893,384	-0.01(-0.09%)
Mar 16, 2007	12.12	12.23	12.02	12.12	40,238,884	+0.00(+0.00%)
Mar 15, 2007	12.10	12.25	12.05	12.12	55,423,216	+0.23(+1.93%)
Mar 14, 2007	11.60	11.89	11.55	11.89	43,911,172	+0.28(+2.40%)
Mar 13, 2007	11.84	11.87	11.60	11.61	38,170,196	-0.23(-1.90%)
Mar 12, 2007	11.85	11.91	11.76	11.84	24,044,376	+0.07(+0.58%)
Mar 09, 2007	11.93	11.98	11.72	11.77	31,206,536	-0.08(-0.64%)
Mar 08, 2007	12.00	12.09	11.80	11.85	35,092,764	-0.00(-0.03%)
Mar 07, 2007	11.95	12.03	11.80	11.85	32,526,918	-0.12(-0.99%)
Mar 06, 2007	11.74	12.01	11.71	11.97	39,880,944	+0.38(+3.23%)
Mar 05, 2007	11.62	11.85	11.57	11.59	39,124,384	-0.18(-1.53%)
Mar 02, 2007	12.01	12.25	11.77	11.77	46,872,588	-0.42(-3.45%)
Mar 01, 2007	11.99	12.39	11.74	12.19	58,056,500	-0.05(-0.41%)
Feb 28, 2007	12.25	12.56	11.79	12.24	62,682,176	+0.02(+0.19%)
Feb 27, 2007	12.58	12.69	12.22	12.22	58,730,408	-0.54(-4.25%)
Feb 26, 2007	13.09	13.12	12.63	12.76	30,539,682	-0.22(-1.68%)
Feb 23, 2007	12.83	13.01	12.79	12.98	35,718,280	+0.11(+0.89%)
Feb 22, 2007	12.85	13.07	12.76	12.87	38,390,508	+0.07(+0.57%)
Feb 21, 2007	12.70	12.91	12.65	12.79	35,516,048	+0.02(+0.18%)
Feb 20, 2007	12.79	13.01	12.60	12.77	37,374,548	-0.07(-0.54%)
Feb 16, 2007	12.81	12.90	12.80	12.84	27,523,848	-0.02(-0.12%)
Feb 15, 2007	12.85	12.88	12.74	12.85	25,130,924	+0.07(+0.57%)
Feb 14, 2007	12.60	12.84	12.56	12.78	30,998,190	+0.23(+1.79%)
Feb 13, 2007	12.58	12.68	12.48	12.56	31,540,722	+0.03(+0.24%)
Feb 12, 2007	12.70	12.75	12.49	12.53	27,073,008	-0.27(-2.12%)
Feb 09, 2007	12.87	12.90	12.66	12.80	46,120,800	-0.03(-0.21%)
Feb 08, 2007	12.76	12.87	12.58	12.82	40,073,636	+0.08(+0.63%)
Feb 07, 2007	12.41	12.80	12.41	12.74	57,035,316	+0.20(+1.58%)
Feb 06, 2007	12.37	12.60	12.29	12.55	46,518,452	+0.23(+1.86%)
Feb 05, 2007	12.34	12.50	12.28	12.32	30,528,780	-0.06(-0.46%)
Feb 02, 2007	12.30	12.48	12.24	12.37	44,248,684	+0.10(+0.78%)

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.