Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.03	13.30	12.79	12.79	1,046,499	+0.09(+0.73%)
Apr 27, 2007	12.61	12.76	12.52	12.70	1,023,147	+0.05(+0.43%)
Apr 26, 2007	13.08	13.29	12.43	12.65	1,200,730	-0.87(-6.43%)
Apr 25, 2007	12.76	13.62	12.70	13.52	1,783,682	+1.04(+8.32%)
Apr 24, 2007	12.36	12.61	12.32	12.48	735,688	+0.12(+1.00%)
Apr 23, 2007	12.19	12.40	12.19	12.35	494,014	+0.21(+1.71%)
Apr 20, 2007	12.16	12.29	12.08	12.15	374,867	+0.08(+0.64%)
Apr 19, 2007	11.99	12.12	11.92	12.07	341,699	+0.03(+0.25%)
Apr 18, 2007	11.80	12.09	11.79	12.04	397,240	+0.21(+1.75%)
Apr 17, 2007	11.99	12.01	11.79	11.83	284,337	-0.14(-1.16%)
Apr 16, 2007	11.92	12.02	11.90	11.97	401,402	+0.05(+0.45%)
Apr 13, 2007	11.88	11.92	11.83	11.92	355,877	+0.05(+0.39%)
Apr 12, 2007	11.72	11.87	11.57	11.87	358,608	+0.17(+1.45%)
Apr 11, 2007	11.68	11.75	11.62	11.70	422,214	+0.05(+0.46%)
Apr 10, 2007	11.58	11.76	11.58	11.65	312,303	+0.07(+0.60%)
Apr 09, 2007	11.71	11.78	11.58	11.58	461,626	-0.18(-1.57%)
Apr 05, 2007	11.75	11.82	11.69	11.76	584,804	+0.02(+0.13%)
Apr 04, 2007	11.75	11.82	11.70	11.75	422,214	+0.00(+0.00%)
Apr 03, 2007	11.71	11.83	11.53	11.75	473,462	+0.03(+0.26%)
Apr 02, 2007	11.72	11.76	11.53	11.72	380,591	+0.03(+0.26%)
Mar 30, 2007	11.55	11.73	11.52	11.69	462,536	+0.16(+1.40%)
Mar 29, 2007	11.85	11.85	11.44	11.52	613,290	-0.32(-2.73%)
Mar 28, 2007	11.79	11.92	11.60	11.85	400,752	+0.03(+0.26%)
Mar 27, 2007	11.72	11.87	11.67	11.82	348,463	+0.06(+0.52%)
Mar 26, 2007	11.69	11.83	11.62	11.76	278,614	+0.01(+0.07%)
Mar 23, 2007	11.70	11.81	11.69	11.75	149,713	+0.05(+0.39%)
Mar 22, 2007	11.79	11.80	11.66	11.70	359,649	-0.02(-0.20%)
Mar 21, 2007	11.58	11.76	11.52	11.72	406,345	+0.15(+1.26%)
Mar 20, 2007	11.56	11.76	11.53	11.58	419,612	+0.02(+0.20%)
Mar 19, 2007	11.55	11.73	11.50	11.56	356,397	+0.08(+0.74%)
Mar 16, 2007	11.52	11.63	11.40	11.47	324,530	-0.12(-1.00%)
Mar 15, 2007	11.48	11.67	11.35	11.59	405,044	+0.12(+1.01%)
Mar 14, 2007	11.53	11.62	11.35	11.47	346,252	-0.09(-0.80%)
Mar 13, 2007	11.59	11.61	11.42	11.56	652,832	-0.03(-0.27%)
Mar 12, 2007	11.64	11.72	11.56	11.59	465,788	-0.02(-0.20%)
Mar 09, 2007	11.66	11.76	11.52	11.62	367,714	+0.02(+0.13%)
Mar 08, 2007	11.68	11.74	11.55	11.60	880,588	+0.06(+0.53%)
Mar 07, 2007	11.51	11.81	11.46	11.54	443,416	+0.08(+0.74%)
Mar 06, 2007	11.39	11.53	11.29	11.46	762,613	+0.17(+1.50%)
Mar 05, 2007	11.34	11.39	11.26	11.29	747,654	-0.13(-1.14%)
Mar 02, 2007	11.62	11.67	11.42	11.42	603,014	-0.29(-2.50%)
Mar 01, 2007	11.66	11.76	11.52	11.71	532,916	-0.04(-0.33%)
Feb 28, 2007	12.03	12.10	11.72	11.75	672,343	-0.28(-2.36%)
Feb 27, 2007	12.13	12.15	11.89	12.03	878,637	-0.26(-2.13%)
Feb 26, 2007	12.18	12.37	12.16	12.29	817,408	+0.14(+1.14%)
Feb 23, 2007	11.99	12.17	11.99	12.15	577,000	+0.17(+1.41%)
Feb 22, 2007	11.83	12.01	11.81	11.99	365,632	+0.19(+1.63%)
Feb 21, 2007	11.72	11.82	11.66	11.79	419,482	+0.02(+0.20%)
Feb 20, 2007	11.78	11.85	11.64	11.77	462,666	-0.08(-0.71%)
Feb 16, 2007	11.92	11.92	11.75	11.86	424,035	-0.06(-0.52%)
Feb 15, 2007	11.73	11.95	11.72	11.92	612,249	+0.24(+2.04%)
Feb 14, 2007	11.68	11.92	11.66	11.68	679,989	+0.06(+0.53%)
Feb 13, 2007	11.33	11.62	11.33	11.62	766,579	+0.36(+3.21%)
Feb 12, 2007	11.46	11.49	11.21	11.26	754,642	-0.26(-2.27%)
Feb 09, 2007	11.60	11.73	11.44	11.52	438,083	-0.02(-0.13%)
Feb 08, 2007	11.50	11.58	11.47	11.53	475,803	-0.06(-0.53%)
Feb 07, 2007	11.46	11.80	11.46	11.59	598,331	+0.16(+1.41%)
Feb 06, 2007	11.50	11.53	11.34	11.43	1,012,221	-0.07(-0.60%)
Feb 05, 2007	11.27	11.66	11.20	11.50	1,272,626	+0.31(+2.75%)
Feb 02, 2007	11.32	11.32	11.09	11.19	668,701	-0.06(-0.55%)

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.