Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.34	20.34	19.43	19.56	1,826,407	-0.74(-3.67%)
Apr 27, 2007	20.35	20.42	19.98	20.30	1,192,957	-0.04(-0.20%)
Apr 26, 2007	20.55	20.80	20.28	20.34	1,924,273	-0.20(-0.99%)
Apr 25, 2007	20.41	20.54	20.08	20.54	3,810,189	+0.18(+0.88%)
Apr 24, 2007	20.38	20.54	19.75	20.36	2,911,573	-0.02(-0.10%)
Apr 23, 2007	19.91	20.59	19.90	20.38	3,360,065	+0.73(+3.74%)
Apr 20, 2007	18.73	19.77	18.57	19.65	6,392,122	+1.02(+5.46%)
Apr 19, 2007	19.55	19.55	18.50	18.63	3,553,485	-0.57(-2.97%)
Apr 18, 2007	19.62	19.74	19.15	19.20	2,112,958	-0.42(-2.15%)
Apr 17, 2007	19.69	19.74	19.45	19.62	1,652,329	-0.02(-0.10%)
Apr 16, 2007	19.59	19.86	19.50	19.64	1,976,861	+0.08(+0.41%)
Apr 13, 2007	20.18	20.25	19.37	19.57	2,945,794	-0.57(-2.83%)
Apr 12, 2007	20.45	20.46	19.62	20.14	2,701,228	-0.31(-1.53%)
Apr 11, 2007	20.57	20.71	20.20	20.45	1,401,286	-0.11(-0.55%)
Apr 10, 2007	20.42	20.70	20.40	20.56	1,531,441	+0.23(+1.15%)
Apr 09, 2007	20.55	20.65	20.17	20.33	907,624	-0.22(-1.06%)
Apr 05, 2007	20.85	20.92	20.47	20.55	569,178	-0.20(-0.96%)
Apr 04, 2007	20.95	20.95	20.58	20.75	1,055,951	-0.07(-0.36%)
Apr 03, 2007	20.72	20.97	20.72	20.82	1,090,807	+0.13(+0.65%)
Apr 02, 2007	20.31	20.83	20.26	20.69	1,922,512	+0.59(+2.94%)
Mar 30, 2007	20.35	20.70	20.00	20.10	1,749,240	-0.25(-1.24%)
Mar 29, 2007	20.75	20.76	20.04	20.35	831,100	-0.24(-1.16%)
Mar 28, 2007	20.67	20.72	20.29	20.59	1,331,574	-0.08(-0.38%)
Mar 27, 2007	20.91	21.08	20.67	20.67	1,465,155	-0.46(-2.18%)
Mar 26, 2007	20.70	21.14	20.70	21.13	2,043,819	+0.45(+2.18%)
Mar 23, 2007	20.43	20.85	20.37	20.68	1,554,813	-0.00(-0.02%)
Mar 22, 2007	20.93	20.93	20.22	20.68	2,177,786	+0.20(+0.97%)
Mar 21, 2007	20.47	20.61	20.32	20.48	1,152,927	+0.03(+0.17%)
Mar 20, 2007	20.38	20.48	20.31	20.45	823,444	+0.04(+0.19%)
Mar 19, 2007	19.83	20.59	19.82	20.41	2,449,178	+0.80(+4.10%)
Mar 16, 2007	19.78	19.83	19.56	19.61	2,090,344	-0.27(-1.37%)
Mar 15, 2007	19.98	20.20	19.73	19.88	2,157,840	-0.21(-1.04%)
Mar 14, 2007	20.23	20.43	19.81	20.09	2,705,258	-0.17(-0.83%)
Mar 13, 2007	42.28	21.12	20.14	20.26	1,652,127	+9.68(+91.62%)
Mar 12, 2007	10.52	10.65	10.49	10.57	2,337,962	+0.04(+0.39%)
Mar 09, 2007	10.42	10.54	10.39	10.53	2,892,835	+0.24(+2.36%)
Mar 08, 2007	10.41	10.42	10.21	10.29	3,263,556	+0.13(+1.25%)
Mar 07, 2007	10.02	10.24	10.02	10.16	2,972,218	+0.15(+1.45%)
Mar 06, 2007	9.780	10.07	9.734	10.01	2,321,038	+0.37(+3.85%)
Mar 05, 2007	9.794	9.938	9.644	9.644	2,914,192	-0.27(-2.76%)
Mar 02, 2007	10.09	10.15	9.893	9.918	2,476,579	-0.24(-2.33%)
Mar 01, 2007	10.05	10.15	9.865	10.15	4,080,477	+0.05(+0.47%)
Feb 28, 2007	10.05	10.14	9.836	10.11	3,828,100	+0.05(+0.54%)
Feb 27, 2007	9.461	10.17	9.321	10.05	7,744,852	-0.19(-1.82%)
Feb 26, 2007	10.51	10.55	10.21	10.24	2,822,406	-0.32(-3.05%)
Feb 23, 2007	10.45	10.58	10.32	10.56	2,252,535	+0.08(+0.79%)
Feb 22, 2007	10.51	10.54	10.38	10.48	2,305,725	-0.05(-0.47%)
Feb 21, 2007	10.58	10.69	10.50	10.53	4,104,530	-0.17(-1.54%)
Feb 20, 2007	10.42	10.76	10.38	10.69	3,710,840	+0.16(+1.56%)
Feb 16, 2007	10.38	10.55	10.33	10.53	3,258,318	+0.15(+1.47%)
Feb 15, 2007	9.990	10.49	9.989	10.38	10,765,425	+1.12(+12.13%)
Feb 14, 2007	9.414	9.414	9.219	9.254	3,476,036	-0.04(-0.48%)
Feb 13, 2007	9.242	9.409	9.219	9.299	3,426,839	+0.12(+1.26%)
Feb 12, 2007	9.058	9.254	8.924	9.183	3,757,397	+0.13(+1.45%)
Feb 09, 2007	9.109	9.257	8.979	9.052	2,827,556	-0.05(-0.57%)
Feb 08, 2007	9.023	9.104	8.909	9.104	2,183,226	+0.03(+0.29%)
Feb 07, 2007	9.113	9.118	8.982	9.078	1,296,718	-0.01(-0.16%)
Feb 06, 2007	9.016	9.126	8.962	9.093	2,510,831	+0.08(+0.92%)
Feb 05, 2007	8.977	9.078	8.845	9.010	1,778,253	+0.01(+0.08%)
Feb 02, 2007	9.171	9.171	8.951	9.002	1,642,053	-0.16(-1.79%)

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.