Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.41	12.73	12.15	12.16	33,704,208	-0.30(-2.40%)
Apr 27, 2007	13.04	13.28	12.34	12.46	144,380,960	+1.52(+13.90%)
Apr 26, 2007	10.58	11.15	10.53	10.94	50,573,000	+0.47(+4.48%)
Apr 25, 2007	10.49	10.52	10.30	10.47	18,652,540	+0.12(+1.14%)
Apr 24, 2007	9.885	10.47	9.845	10.35	23,219,190	+0.39(+3.96%)
Apr 23, 2007	10.06	10.14	9.884	9.956	9,029,200	-0.00(-0.04%)
Apr 20, 2007	9.953	10.05	9.805	9.960	15,192,270	+0.27(+2.74%)
Apr 19, 2007	9.758	9.909	9.652	9.694	7,870,660	-0.21(-2.15%)
Apr 18, 2007	9.850	9.965	9.752	9.907	7,750,220	-0.02(-0.21%)
Apr 17, 2007	9.926	10.04	9.823	9.928	9,118,410	+0.06(+0.57%)
Apr 16, 2007	9.835	9.975	9.760	9.872	9,700,830	+0.13(+1.39%)
Apr 13, 2007	9.773	9.796	9.630	9.737	7,148,360	-0.04(-0.37%)
Apr 12, 2007	9.786	9.845	9.617	9.773	10,031,990	-0.09(-0.89%)
Apr 11, 2007	9.800	10.09	9.731	9.861	22,115,520	+0.08(+0.78%)
Apr 10, 2007	9.450	9.805	9.430	9.785	12,808,690	+0.30(+3.22%)
Apr 09, 2007	9.515	9.567	9.380	9.480	5,926,710	+0.02(+0.23%)
Apr 05, 2007	9.480	9.514	9.425	9.458	12,154,670	-0.00(-0.02%)
Apr 04, 2007	9.464	9.657	9.440	9.460	10,279,920	-0.06(-0.67%)
Apr 03, 2007	9.445	9.678	9.445	9.524	13,658,000	+0.17(+1.84%)
Apr 02, 2007	9.650	9.745	9.280	9.352	18,109,310	-0.30(-3.14%)
Mar 30, 2007	9.750	9.774	9.535	9.655	11,238,710	-0.06(-0.59%)
Mar 29, 2007	10.00	10.04	9.661	9.712	12,661,630	-0.21(-2.15%)
Mar 28, 2007	10.04	10.13	9.908	9.925	10,826,690	-0.20(-1.98%)
Mar 27, 2007	10.12	10.31	10.03	10.13	6,519,150	+0.00(+0.00%)
Mar 26, 2007	10.28	10.31	9.947	10.13	9,866,380	-0.13(-1.30%)
Mar 23, 2007	10.19	10.29	10.14	10.26	10,166,010	-0.00(-0.01%)
Mar 22, 2007	10.16	10.37	10.06	10.26	19,426,920	+0.16(+1.61%)
Mar 21, 2007	9.746	10.11	9.655	10.10	27,984,570	+0.42(+4.31%)
Mar 20, 2007	9.616	9.750	9.616	9.680	9,042,070	+0.02(+0.24%)
Mar 19, 2007	9.700	9.700	9.549	9.657	12,268,240	+0.08(+0.86%)
Mar 16, 2007	9.615	9.691	9.460	9.575	12,141,900	-0.05(-0.48%)
Mar 15, 2007	9.604	9.835	9.552	9.621	10,969,380	-0.12(-1.19%)
Mar 14, 2007	9.853	9.853	9.344	9.737	39,621,100	-0.15(-1.56%)
Mar 13, 2007	10.25	10.20	9.871	9.891	23,458,280	-0.36(-3.54%)
Mar 12, 2007	10.11	10.31	10.05	10.25	17,881,110	+0.01(+0.10%)
Mar 09, 2007	10.60	10.62	10.10	10.24	28,315,180	-0.28(-2.61%)
Mar 08, 2007	10.45	10.56	10.40	10.52	17,619,080	+0.17(+1.66%)
Mar 07, 2007	10.46	10.52	10.25	10.35	15,006,330	-0.08(-0.78%)
Mar 06, 2007	10.30	10.49	10.23	10.43	22,367,780	+0.46(+4.63%)
Mar 05, 2007	9.987	10.30	9.906	9.967	22,182,120	-0.24(-2.40%)
Mar 02, 2007	10.51	10.68	10.15	10.21	19,364,850	-0.41(-3.86%)
Mar 01, 2007	10.50	10.75	10.23	10.62	25,396,640	-0.05(-0.45%)
Feb 28, 2007	10.55	10.79	10.40	10.67	27,241,350	+0.19(+1.85%)
Feb 27, 2007	10.73	10.92	10.28	10.48	33,968,440	-0.69(-6.22%)
Feb 26, 2007	11.10	11.30	10.95	11.17	18,514,870	+0.13(+1.21%)
Feb 23, 2007	10.75	11.08	10.74	11.04	17,688,910	+0.30(+2.76%)
Feb 22, 2007	10.76	10.91	10.66	10.74	17,490,910	+0.04(+0.37%)
Feb 21, 2007	10.60	10.76	10.50	10.70	13,307,800	+0.07(+0.65%)
Feb 20, 2007	10.52	10.82	10.39	10.63	22,515,680	+0.12(+1.11%)
Feb 16, 2007	10.48	10.61	10.45	10.52	26,751,880	-0.10(-0.97%)
Feb 15, 2007	10.29	10.78	10.08	10.62	147,039,680	-0.88(-7.67%)
Feb 14, 2007	11.45	11.65	11.18	11.50	47,220,308	+0.17(+1.50%)
Feb 13, 2007	11.75	11.77	11.19	11.33	31,625,190	-0.35(-2.96%)
Feb 12, 2007	11.68	11.79	11.53	11.68	9,950,440	-0.07(-0.63%)
Feb 09, 2007	12.01	12.13	11.63	11.75	12,370,660	-0.23(-1.91%)
Feb 08, 2007	11.88	12.06	11.76	11.98	12,198,310	+0.14(+1.17%)
Feb 07, 2007	11.84	12.13	11.77	11.84	17,698,020	+0.14(+1.24%)
Feb 06, 2007	11.51	11.78	11.46	11.70	17,210,160	+0.10(+0.83%)
Feb 05, 2007	11.99	12.01	11.48	11.60	20,239,760	-0.36(-3.03%)
Feb 02, 2007	12.05	12.17	11.90	11.96	15,316,460	-0.03(-0.28%)

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.