Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.28	13.30	13.06	13.09	35,158,788	-0.09(-0.67%)
Apr 27, 2007	13.07	13.34	13.05	13.18	34,259,184	-0.02(-0.15%)
Apr 26, 2007	13.06	13.28	13.02	13.20	30,352,752	+0.17(+1.33%)
Apr 25, 2007	13.12	13.17	12.98	13.03	41,105,400	+0.00(+0.03%)
Apr 24, 2007	12.86	13.06	12.78	13.02	34,936,564	+0.09(+0.72%)
Apr 23, 2007	12.88	13.09	12.85	12.93	38,121,720	+0.00(+0.00%)
Apr 20, 2007	13.00	13.02	12.82	12.93	65,091,716	+0.13(+0.99%)
Apr 19, 2007	13.44	13.50	12.71	12.80	136,429,888	-0.49(-3.66%)
Apr 18, 2007	13.50	13.50	13.20	13.29	91,916,880	-0.29(-2.13%)
Apr 17, 2007	13.60	13.64	13.45	13.58	28,213,322	+0.04(+0.29%)
Apr 16, 2007	13.50	13.66	13.37	13.54	40,757,672	+0.12(+0.92%)
Apr 13, 2007	13.18	13.45	13.17	13.42	46,141,048	+0.28(+2.14%)
Apr 12, 2007	13.00	13.14	12.95	13.13	30,418,096	+0.17(+1.31%)
Apr 11, 2007	13.11	13.14	12.90	12.96	27,895,076	-0.15(-1.12%)
Apr 10, 2007	12.99	13.15	12.98	13.11	22,306,712	+0.10(+0.74%)
Apr 09, 2007	13.02	13.08	12.96	13.01	40,529,804	+0.01(+0.09%)
Apr 05, 2007	13.19	13.21	12.95	13.00	31,325,718	-0.00(-0.03%)
Apr 04, 2007	13.10	13.15	12.97	13.01	29,772,282	-0.03(-0.24%)
Apr 03, 2007	12.86	13.22	12.83	13.04	41,484,512	+0.31(+2.42%)
Apr 02, 2007	12.79	12.91	12.64	12.73	23,961,016	-0.06(-0.45%)
Mar 30, 2007	12.76	12.91	12.69	12.79	27,934,234	+0.04(+0.33%)
Mar 29, 2007	12.88	12.90	12.57	12.74	29,500,286	-0.03(-0.21%)
Mar 28, 2007	12.75	12.99	12.74	12.77	38,839,412	-0.08(-0.66%)
Mar 27, 2007	12.79	12.93	12.71	12.86	36,381,252	+0.04(+0.33%)
Mar 26, 2007	12.35	12.85	12.29	12.81	56,375,132	+0.54(+4.37%)
Mar 23, 2007	12.54	12.56	12.22	12.28	28,527,796	-0.20(-1.64%)
Mar 22, 2007	12.38	12.59	12.32	12.48	28,528,754	+0.08(+0.62%)
Mar 21, 2007	12.19	12.41	12.02	12.41	49,667,924	+0.25(+2.10%)
Mar 20, 2007	12.27	12.28	12.02	12.15	34,884,152	-0.08(-0.66%)
Mar 19, 2007	12.36	12.53	12.15	12.23	29,595,496	-0.01(-0.09%)
Mar 16, 2007	12.24	12.36	12.14	12.24	39,837,900	+0.00(+0.00%)
Mar 15, 2007	12.22	12.38	12.17	12.24	54,870,924	+0.23(+1.93%)
Mar 14, 2007	11.71	12.01	11.67	12.01	43,473,596	+0.28(+2.40%)
Mar 13, 2007	11.96	11.99	11.71	11.73	37,789,828	-0.23(-1.90%)
Mar 12, 2007	11.97	12.03	11.88	11.96	23,804,774	+0.07(+0.58%)
Mar 09, 2007	12.05	12.10	11.84	11.89	30,895,562	-0.08(-0.64%)
Mar 08, 2007	12.12	12.21	11.92	11.97	34,743,064	-0.00(-0.03%)
Mar 07, 2007	12.07	12.15	11.92	11.97	32,202,786	-0.12(-0.99%)
Mar 06, 2007	11.85	12.13	11.82	12.09	39,483,528	+0.38(+3.23%)
Mar 05, 2007	11.74	11.97	11.68	11.71	38,734,508	-0.18(-1.53%)
Mar 02, 2007	12.13	12.37	11.88	11.89	46,405,500	-0.42(-3.44%)
Mar 01, 2007	12.11	12.52	11.86	12.32	57,477,968	-0.05(-0.41%)
Feb 28, 2007	12.37	12.68	11.91	12.37	62,057,544	+0.02(+0.19%)
Feb 27, 2007	12.71	12.82	12.34	12.34	58,145,160	-0.55(-4.25%)
Feb 26, 2007	13.22	13.25	12.76	12.89	30,235,352	-0.22(-1.68%)
Feb 23, 2007	12.96	13.14	12.92	13.11	35,362,348	+0.12(+0.89%)
Feb 22, 2007	12.98	13.20	12.89	13.00	38,007,944	+0.07(+0.57%)
Feb 21, 2007	12.83	13.04	12.78	12.92	35,162,128	+0.02(+0.18%)
Feb 20, 2007	12.92	13.14	12.73	12.90	37,002,108	-0.07(-0.54%)
Feb 16, 2007	12.94	13.03	12.93	12.97	27,249,574	-0.02(-0.12%)
Feb 15, 2007	12.98	13.01	12.87	12.98	24,880,494	+0.07(+0.57%)
Feb 14, 2007	12.73	12.96	12.68	12.91	30,689,292	+0.23(+1.79%)
Feb 13, 2007	12.71	12.81	12.61	12.68	31,226,418	+0.03(+0.24%)
Feb 12, 2007	12.83	12.88	12.62	12.65	26,803,224	-0.27(-2.12%)
Feb 09, 2007	13.00	13.03	12.79	12.93	45,661,204	-0.03(-0.21%)
Feb 08, 2007	12.88	13.00	12.70	12.95	39,674,300	+0.08(+0.63%)
Feb 07, 2007	12.54	12.93	12.54	12.87	56,466,956	+0.20(+1.58%)
Feb 06, 2007	12.50	12.73	12.41	12.67	46,054,892	+0.23(+1.86%)
Feb 05, 2007	12.46	12.63	12.40	12.44	30,224,560	-0.06(-0.46%)
Feb 02, 2007	12.42	12.61	12.36	12.50	43,807,744	+0.10(+0.78%)

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.