Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.21	13.30	12.90	13.03	1,730,656	-0.15(-1.11%)
Apr 27, 2007	13.27	13.34	13.17	13.18	1,027,657	-0.08(-0.60%)
Apr 26, 2007	13.29	13.39	13.17	13.26	607,662	-0.03(-0.20%)
Apr 25, 2007	13.09	13.32	13.09	13.29	864,576	+0.13(+0.96%)
Apr 24, 2007	13.21	13.33	13.13	13.16	649,917	-0.05(-0.35%)
Apr 23, 2007	13.25	13.45	13.17	13.21	400,145	-0.08(-0.60%)
Apr 20, 2007	13.14	13.30	13.05	13.29	946,003	+0.19(+1.47%)
Apr 19, 2007	13.15	13.19	13.04	13.09	656,533	-0.05(-0.40%)
Apr 18, 2007	13.07	13.18	13.03	13.15	1,259,233	+0.13(+0.97%)
Apr 17, 2007	13.04	13.10	13.01	13.02	537,136	-0.03(-0.25%)
Apr 16, 2007	12.93	13.09	12.86	13.05	942,695	+0.23(+1.76%)
Apr 13, 2007	12.83	12.87	12.79	12.83	590,068	-0.01(-0.10%)
Apr 12, 2007	12.62	12.97	12.50	12.84	2,072,757	+0.22(+1.74%)
Apr 11, 2007	12.30	12.64	12.23	12.62	3,218,157	+0.29(+2.37%)
Apr 10, 2007	12.44	12.64	12.30	12.33	1,878,323	-0.11(-0.86%)
Apr 09, 2007	12.54	12.64	12.40	12.44	1,336,826	+0.00(+0.00%)
Apr 05, 2007	12.37	12.47	12.32	12.44	1,605,244	+0.14(+1.14%)
Apr 04, 2007	12.57	12.64	12.30	12.30	1,245,850	-0.25(-1.96%)
Apr 03, 2007	12.66	12.72	12.53	12.54	1,583,289	-0.12(-0.95%)
Apr 02, 2007	12.77	12.83	12.58	12.66	758,036	-0.03(-0.26%)
Mar 30, 2007	12.73	12.86	12.66	12.70	999,988	+0.01(+0.10%)
Mar 29, 2007	12.70	12.77	12.62	12.68	532,174	+0.03(+0.21%)
Mar 28, 2007	12.70	12.77	12.61	12.66	499,693	-0.13(-1.04%)
Mar 27, 2007	13.03	13.03	12.79	12.79	961,793	-0.27(-2.09%)
Mar 26, 2007	12.91	13.07	12.82	13.06	596,233	+0.19(+1.45%)
Mar 23, 2007	13.07	13.22	12.87	12.87	562,399	-0.22(-1.68%)
Mar 22, 2007	12.64	13.13	12.64	13.09	920,891	-0.01(-0.05%)
Mar 21, 2007	12.80	13.13	12.74	13.10	1,268,556	+0.33(+2.55%)
Mar 20, 2007	12.60	12.98	12.55	12.77	1,797,272	+0.18(+1.43%)
Mar 19, 2007	12.68	12.70	12.50	12.60	2,481,324	-0.16(-1.25%)
Mar 16, 2007	12.73	12.77	12.65	12.75	556,835	+0.01(+0.05%)
Mar 15, 2007	12.57	12.93	12.57	12.75	837,283	+0.15(+1.21%)
Mar 14, 2007	12.49	12.72	12.46	12.60	1,345,848	+0.09(+0.69%)
Mar 13, 2007	12.86	12.92	12.50	12.51	2,275,311	-0.35(-2.74%)
Mar 12, 2007	13.01	13.12	12.82	12.86	2,085,539	-0.10(-0.77%)
Mar 09, 2007	13.17	13.19	12.83	12.96	1,926,443	-0.07(-0.56%)
Mar 08, 2007	12.90	13.15	12.89	13.03	2,612,751	+0.21(+1.66%)
Mar 07, 2007	13.07	13.07	12.76	12.82	961,041	-0.18(-1.38%)
Mar 06, 2007	12.78	13.03	12.73	13.00	1,223,444	+0.40(+3.17%)
Mar 05, 2007	12.80	12.87	12.55	12.60	1,498,027	-0.28(-2.17%)
Mar 02, 2007	13.24	13.37	12.85	12.88	1,836,670	-0.41(-3.05%)
Mar 01, 2007	13.40	13.49	13.18	13.29	1,871,465	-0.29(-2.11%)
Feb 28, 2007	13.51	13.66	13.21	13.57	1,775,467	+0.05(+0.34%)
Feb 27, 2007	13.97	13.97	12.93	13.53	1,572,462	-0.58(-4.10%)
Feb 26, 2007	14.33	14.44	13.97	14.10	1,854,763	-0.13(-0.89%)
Feb 23, 2007	14.16	14.34	14.16	14.23	1,064,649	+0.07(+0.47%)
Feb 22, 2007	14.38	14.42	14.03	14.16	1,232,015	-0.19(-1.34%)
Feb 21, 2007	13.68	14.58	13.55	14.36	5,781,285	+0.59(+4.30%)
Feb 20, 2007	13.70	13.97	13.70	13.77	1,299,684	+0.07(+0.49%)
Feb 16, 2007	13.77	13.90	13.68	13.70	1,916,218	-0.06(-0.43%)
Feb 15, 2007	14.16	14.43	13.01	13.76	2,777,110	-0.25(-1.76%)
Feb 14, 2007	13.67	14.08	13.50	14.01	2,326,614	+0.31(+2.28%)
Feb 13, 2007	13.79	13.88	13.69	13.69	814,426	-0.11(-0.82%)
Feb 12, 2007	13.70	13.97	13.70	13.81	616,842	+0.07(+0.53%)
Feb 09, 2007	13.76	13.85	13.66	13.73	605,556	-0.02(-0.15%)
Feb 08, 2007	13.91	13.94	13.63	13.75	399,393	-0.15(-1.05%)
Feb 07, 2007	13.74	13.91	13.55	13.90	576,985	+0.11(+0.82%)
Feb 06, 2007	13.76	13.96	13.75	13.79	701,194	+0.01(+0.10%)
Feb 05, 2007	13.89	13.97	13.75	13.77	489,467	-0.19(-1.38%)
Feb 02, 2007	13.95	14.03	13.85	13.97	732,923	-0.03(-0.19%)

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.