Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.95	12.15	11.95	11.95	6,561	+0.10(+0.84%)
Apr 27, 2007	12.15	12.05	11.85	11.85	6,491	-0.30(-2.47%)
Apr 26, 2007	12.15	12.15	11.95	12.15	2,163	-0.10(-0.82%)
Apr 25, 2007	12.25	12.25	12.25	12.25	980	+0.00(+0.00%)
Apr 24, 2007	12.25	12.35	12.00	12.25	10,891	+0.25(+2.08%)
Apr 23, 2007	12.00	12.20	12.00	12.00	3,429	-0.20(-1.64%)
Apr 20, 2007	12.20	12.30	12.05	12.20	20,839	+0.00(+0.00%)
Apr 19, 2007	12.25	12.20	11.90	12.20	6,219	-0.05(-0.41%)
Apr 18, 2007	12.25	12.25	12.00	12.25	16,902	+0.40(+3.38%)
Apr 17, 2007	11.85	11.85	11.60	11.85	1,741	-0.05(-0.42%)
Apr 16, 2007	11.90	11.90	11.65	11.90	8,584	+0.25(+2.15%)
Apr 13, 2007	11.65	11.65	11.45	11.65	12,334	+0.05(+0.43%)
Apr 12, 2007	11.60	11.60	11.35	11.60	55,328	+0.05(+0.43%)
Apr 11, 2007	11.55	11.55	11.55	11.55	1,398	+0.10(+0.87%)
Apr 10, 2007	11.45	11.65	11.45	11.45	16,580	-0.10(-0.87%)
Apr 09, 2007	11.55	11.55	11.30	11.55	4,073	+0.25(+2.21%)
Apr 05, 2007	11.30	11.55	11.30	11.30	4,174	+0.15(+1.35%)
Apr 04, 2007	11.15	11.35	11.10	11.15	15,114	+0.00(+0.00%)
Apr 03, 2007	11.15	11.48	11.15	11.15	112,895	+0.05(+0.45%)
Apr 02, 2007	11.10	11.30	11.05	11.10	2,736	-0.25(-2.20%)
Mar 30, 2007	11.35	11.35	11.35	11.35	2,660	-0.15(-1.30%)
Mar 29, 2007	11.50	11.50	11.35	11.50	5,733	+0.40(+3.60%)
Mar 28, 2007	11.10	11.35	11.10	11.10	6,929	-0.20(-1.77%)
Mar 27, 2007	11.30	11.50	11.30	11.30	5,018	-0.30(-2.59%)
Mar 26, 2007	11.60	11.60	11.30	11.60	25,906	-0.05(-0.43%)
Mar 23, 2007	11.65	11.65	11.50	11.65	18,664	+0.20(+1.75%)
Mar 22, 2007	11.45	11.65	11.45	11.45	5,693	+0.15(+1.33%)
Mar 21, 2007	11.30	11.60	11.20	11.30	2,980	+0.30(+2.73%)
Mar 20, 2007	11.00	11.25	11.00	11.00	33,998	-0.15(-1.35%)
Mar 19, 2007	11.15	11.15	10.95	11.15	15,352	+0.10(+0.90%)
Mar 16, 2007	11.05	11.15	10.90	11.05	35,862	-0.10(-0.90%)
Mar 15, 2007	11.15	11.15	10.85	11.15	88,555	+0.15(+1.36%)
Mar 14, 2007	11.00	11.00	10.70	11.00	4,283	+0.00(+0.00%)
Mar 13, 2007	11.00	11.05	10.85	11.00	14,949	+0.00(+0.00%)
Mar 12, 2007	11.00	11.00	10.95	11.00	18,017	+0.00(+0.00%)
Mar 09, 2007	11.00	11.00	10.80	11.00	2,120	+0.20(+1.85%)
Mar 08, 2007	10.80	10.80	10.75	10.80	40,443	+0.05(+0.47%)
Mar 07, 2007	10.75	10.75	10.60	10.75	54,982	+0.25(+2.38%)
Mar 06, 2007	10.50	10.50	10.25	10.50	1,508,358	+0.25(+2.44%)
Mar 05, 2007	10.25	10.46	10.25	10.25	626,961	-0.10(-0.97%)
Mar 02, 2007	10.65	10.59	10.29	10.35	877,626	-0.30(-2.82%)
Mar 01, 2007	10.65	10.65	10.45	10.65	38,926	-0.25(-2.29%)
Feb 28, 2007	10.90	10.90	10.65	10.90	339,314	-0.10(-0.91%)
Feb 27, 2007	11.00	11.10	10.70	11.00	26,835	-0.20(-1.79%)
Feb 26, 2007	11.20	11.25	11.15	11.20	180,022	-0.05(-0.44%)
Feb 23, 2007	11.25	11.25	11.15	11.25	9,731	+0.05(+0.45%)
Feb 22, 2007	11.20	11.30	11.10	11.20	147,470	-0.30(-2.61%)
Feb 21, 2007	11.50	11.50	11.30	11.50	20,241	-0.05(-0.43%)
Feb 20, 2007	11.55	11.95	11.28	11.55	19,011	-0.10(-0.86%)
Feb 16, 2007	11.65	11.65	11.40	11.65	11,845	+0.25(+2.19%)
Feb 15, 2007	11.40	11.45	11.35	11.40	7,604	-0.10(-0.87%)
Feb 14, 2007	11.50	12.25	11.25	11.50	17,440	-1.00(-8.00%)
Feb 13, 2007	12.50	12.70	12.45	12.50	11,561	-0.05(-0.40%)
Feb 12, 2007	12.60	12.55	12.45	12.55	8,976	-0.05(-0.40%)
Feb 09, 2007	12.60	12.75	12.60	12.60	14,749	-0.25(-1.95%)
Feb 08, 2007	12.85	12.85	12.60	12.85	8,007	-0.05(-0.39%)
Feb 07, 2007	12.90	12.90	12.60	12.90	10,621	+0.30(+2.38%)
Feb 06, 2007	12.60	12.60	12.45	12.60	20,233	-0.05(-0.40%)
Feb 05, 2007	12.65	12.65	12.45	12.65	9,704	-0.10(-0.78%)
Feb 02, 2007	12.75	12.75	12.45	12.75	31,730	+0.00(+0.00%)

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.