Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.49	12.49	12.23	12.24	19,000	-0.25(-2.00%)
Apr 27, 2007	12.30	12.49	12.23	12.49	40,565	+0.19(+1.54%)
Apr 26, 2007	12.29	12.30	12.20	12.30	34,142	+0.00(+0.00%)
Apr 25, 2007	12.29	12.30	12.25	12.30	58,836	+0.01(+0.08%)
Apr 24, 2007	12.30	12.35	12.25	12.29	28,324	-0.01(-0.08%)
Apr 23, 2007	12.28	12.34	12.19	12.30	124,900	-0.15(-1.20%)
Apr 20, 2007	12.45	12.50	12.27	12.45	12,773	+0.07(+0.57%)
Apr 19, 2007	12.36	12.48	12.20	12.38	31,595	-0.12(-0.96%)
Apr 18, 2007	12.55	12.58	12.35	12.50	35,195	-0.07(-0.56%)
Apr 17, 2007	12.20	12.60	12.20	12.57	33,328	+0.31(+2.53%)
Apr 16, 2007	12.25	12.30	12.10	12.26	68,131	+0.05(+0.41%)
Apr 13, 2007	12.29	12.30	12.16	12.21	57,040	-0.12(-0.97%)
Apr 12, 2007	12.32	12.35	12.10	12.33	14,756	+0.33(+2.75%)
Apr 11, 2007	12.75	12.85	11.97	12.00	69,053	-0.83(-6.47%)
Apr 10, 2007	12.50	12.85	12.50	12.83	49,917	+0.41(+3.30%)
Apr 09, 2007	12.00	12.45	12.00	12.42	73,791	+0.48(+4.02%)
Apr 05, 2007	11.57	11.99	11.57	11.94	37,826	+0.37(+3.20%)
Apr 04, 2007	10.77	11.57	10.77	11.57	41,085	+0.93(+8.74%)
Apr 03, 2007	10.33	10.75	10.33	10.64	302,977	+0.38(+3.70%)
Apr 02, 2007	10.33	10.33	10.26	10.26	5,788	+0.01(+0.10%)
Mar 30, 2007	10.25	10.33	10.25	10.25	11,215	+0.03(+0.29%)
Mar 29, 2007	10.26	10.33	10.22	10.22	10,321	-0.05(-0.49%)
Mar 28, 2007	10.28	10.29	10.27	10.27	3,722	-0.06(-0.58%)
Mar 27, 2007	10.38	10.44	10.32	10.33	21,436	-0.02(-0.19%)
Mar 26, 2007	10.30	10.60	10.23	10.35	45,781	+0.05(+0.49%)
Mar 23, 2007	10.75	10.75	10.30	10.30	47,965	-0.39(-3.65%)
Mar 22, 2007	10.50	10.70	10.30	10.69	20,696	+0.48(+4.70%)
Mar 21, 2007	10.29	10.35	9.920	10.21	18,983	-0.14(-1.35%)
Mar 20, 2007	10.63	10.63	10.32	10.35	4,154	-0.06(-0.58%)
Mar 19, 2007	10.59	10.59	10.21	10.41	4,700	-0.10(-0.95%)
Mar 16, 2007	10.65	10.65	10.50	10.51	2,763	+0.01(+0.10%)
Mar 15, 2007	10.50	10.65	10.50	10.50	45,541	+0.02(+0.19%)
Mar 14, 2007	10.50	10.50	10.40	10.48	1,946	-0.03(-0.29%)
Mar 13, 2007	10.65	10.65	10.33	10.51	9,900	-0.09(-0.85%)
Mar 12, 2007	10.80	10.80	10.60	10.60	19,223	-0.18(-1.67%)
Mar 09, 2007	10.57	10.79	10.56	10.78	30,492	+0.08(+0.75%)
Mar 08, 2007	10.51	10.72	10.51	10.70	10,580	-0.05(-0.47%)
Mar 07, 2007	10.30	10.75	10.30	10.75	13,520	+0.40(+3.86%)
Mar 06, 2007	10.34	10.50	10.15	10.35	6,635	+0.00(+0.00%)
Mar 05, 2007	10.26	10.56	10.26	10.35	54,426	-0.40(-3.72%)
Mar 02, 2007	10.70	10.79	10.70	10.75	11,930	+0.00(+0.00%)
Mar 01, 2007	10.51	10.75	10.50	10.75	30,565	+0.11(+1.03%)
Feb 28, 2007	10.56	10.73	10.41	10.64	17,899	-0.15(-1.39%)
Feb 27, 2007	10.79	10.82	10.69	10.79	24,200	-0.09(-0.83%)
Feb 26, 2007	10.32	10.90	10.32	10.88	27,956	+0.68(+6.67%)
Feb 23, 2007	10.14	10.20	10.14	10.20	41,404	+0.06(+0.59%)
Feb 22, 2007	10.05	10.14	9.970	10.14	17,072	+0.00(+0.00%)
Feb 21, 2007	10.13	10.14	10.07	10.14	21,780	+0.00(+0.00%)
Feb 20, 2007	10.14	10.19	10.11	10.14	14,551	+0.08(+0.80%)
Feb 16, 2007	9.960	10.17	9.950	10.06	26,847	-0.05(-0.49%)
Feb 15, 2007	10.27	10.40	10.11	10.11	20,045	-0.02(-0.20%)
Feb 14, 2007	10.21	10.25	10.11	10.13	14,228	-0.27(-2.60%)
Feb 13, 2007	10.45	10.46	10.35	10.40	11,099	-0.06(-0.57%)
Feb 12, 2007	10.35	10.46	10.35	10.46	2,319	-0.02(-0.19%)
Feb 09, 2007	10.43	10.67	10.42	10.48	16,925	-0.17(-1.60%)
Feb 08, 2007	10.51	10.65	10.41	10.65	3,500	-0.09(-0.84%)
Feb 07, 2007	10.74	10.74	10.74	10.74	503	+0.01(+0.09%)
Feb 06, 2007	10.81	10.81	10.72	10.73	6,905	-0.17(-1.56%)
Feb 05, 2007	10.70	10.90	10.70	10.90	16,512	+0.20(+1.87%)
Feb 02, 2007	10.89	10.89	10.70	10.70	10,316	-0.20(-1.83%)

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.