Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.59	11.60	11.23	11.37	380,682	-0.22(-1.93%)
Apr 27, 2007	11.43	11.67	11.30	11.60	311,432	+0.16(+1.36%)
Apr 26, 2007	11.39	11.48	11.14	11.44	337,856	+0.02(+0.15%)
Apr 25, 2007	11.54	11.56	11.33	11.42	728,181	-0.10(-0.90%)
Apr 24, 2007	11.29	11.64	11.17	11.53	516,230	+0.16(+1.36%)
Apr 23, 2007	11.72	11.76	11.31	11.37	426,375	-0.40(-3.37%)
Apr 20, 2007	11.60	11.78	11.47	11.77	531,857	+0.26(+2.25%)
Apr 19, 2007	11.40	11.53	11.26	11.51	410,984	+0.00(+0.00%)
Apr 18, 2007	11.35	11.53	11.34	11.51	296,591	+0.09(+0.83%)
Apr 17, 2007	11.29	11.44	11.13	11.41	384,159	+0.11(+0.99%)
Apr 16, 2007	11.21	11.35	11.16	11.30	391,421	+0.14(+1.24%)
Apr 13, 2007	11.20	11.20	10.98	11.16	245,677	+0.03(+0.31%)
Apr 12, 2007	11.03	11.16	10.95	11.13	311,087	+0.05(+0.47%)
Apr 11, 2007	11.10	11.16	10.95	11.08	707,662	-0.04(-0.39%)
Apr 10, 2007	11.05	11.15	10.97	11.12	469,617	+0.04(+0.39%)
Apr 09, 2007	10.80	11.34	10.78	11.08	1,129,773	+0.27(+2.47%)
Apr 05, 2007	10.81	10.82	10.73	10.81	237,333	-0.03(-0.24%)
Apr 04, 2007	10.89	10.91	10.75	10.84	335,143	-0.04(-0.40%)
Apr 03, 2007	10.91	10.95	10.67	10.88	612,879	+0.03(+0.32%)
Apr 02, 2007	10.87	10.90	10.68	10.85	612,658	-0.02(-0.16%)
Mar 30, 2007	10.69	11.05	10.66	10.86	780,502	+0.16(+1.45%)
Mar 29, 2007	10.64	10.71	10.50	10.71	361,499	+0.18(+1.72%)
Mar 28, 2007	10.70	10.73	10.50	10.53	747,933	-0.22(-2.09%)
Mar 27, 2007	10.99	11.03	10.72	10.75	220,502	-0.22(-1.97%)
Mar 26, 2007	11.01	11.12	10.83	10.97	313,535	-0.01(-0.08%)
Mar 23, 2007	10.65	11.11	10.65	10.98	526,134	+0.30(+2.83%)
Mar 22, 2007	10.72	10.81	10.55	10.67	178,741	+0.02(+0.16%)
Mar 21, 2007	10.58	10.66	10.41	10.66	305,854	+0.11(+1.06%)
Mar 20, 2007	10.45	10.55	10.35	10.54	257,129	+0.11(+1.07%)
Mar 19, 2007	10.34	10.47	10.28	10.43	274,054	+0.21(+2.02%)
Mar 16, 2007	10.21	10.34	10.12	10.23	580,294	+0.00(+0.00%)
Mar 15, 2007	10.23	10.35	10.09	10.23	357,149	+0.01(+0.08%)
Mar 14, 2007	10.21	10.29	10.04	10.22	429,439	+0.02(+0.17%)
Mar 13, 2007	10.50	10.44	10.20	10.20	401,948	-0.30(-2.87%)
Mar 12, 2007	10.35	10.50	10.30	10.50	395,982	+0.09(+0.83%)
Mar 09, 2007	10.48	10.50	10.30	10.41	394,952	-0.06(-0.58%)
Mar 08, 2007	10.64	10.86	10.42	10.48	800,752	-0.15(-1.38%)
Mar 07, 2007	10.66	10.79	10.51	10.62	351,058	-0.03(-0.24%)
Mar 06, 2007	10.55	11.12	10.35	10.65	1,040,641	+0.23(+2.24%)
Mar 05, 2007	10.61	10.66	10.41	10.41	1,113,491	-0.28(-2.58%)
Mar 02, 2007	10.83	10.85	10.63	10.69	524,792	-0.18(-1.67%)
Mar 01, 2007	10.74	10.97	10.38	10.87	645,157	-0.09(-0.79%)
Feb 28, 2007	10.95	11.08	10.62	10.96	641,374	+0.01(+0.08%)
Feb 27, 2007	11.07	11.11	10.91	10.95	575,587	-0.28(-2.46%)
Feb 26, 2007	11.23	11.25	11.14	11.23	1,989,759	+0.06(+0.54%)
Feb 23, 2007	11.10	11.23	10.96	11.16	356,557	+0.07(+0.62%)
Feb 22, 2007	11.07	11.14	10.98	11.10	334,446	+0.05(+0.47%)
Feb 21, 2007	10.99	11.08	10.95	11.04	219,227	+0.03(+0.24%)
Feb 20, 2007	10.89	11.12	10.85	11.02	362,633	+0.07(+0.63%)
Feb 16, 2007	11.01	11.04	10.77	10.95	247,055	-0.06(-0.55%)
Feb 15, 2007	11.06	11.08	10.83	11.01	390,319	-0.03(-0.23%)
Feb 14, 2007	10.99	11.17	10.98	11.04	794,256	+0.08(+0.71%)
Feb 13, 2007	10.69	10.97	10.69	10.96	721,923	+0.29(+2.75%)
Feb 12, 2007	10.52	10.70	10.52	10.66	862,220	+0.13(+1.23%)
Feb 09, 2007	10.71	10.73	10.51	10.54	913,851	-0.20(-1.85%)
Feb 08, 2007	10.69	10.77	10.57	10.73	295,512	+0.03(+0.32%)
Feb 07, 2007	10.83	10.83	10.60	10.70	777,391	-0.12(-1.12%)
Feb 06, 2007	10.48	10.99	10.46	10.82	2,047,336	+0.31(+2.95%)
Feb 05, 2007	10.70	10.71	10.33	10.51	1,423,319	-0.46(-4.17%)
Feb 02, 2007	10.96	11.10	10.86	10.97	251,626	+0.02(+0.16%)

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.