Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.47	11.54	11.27	11.27	11,043,891	-0.23(-1.97%)
Apr 27, 2007	11.53	11.58	11.46	11.50	5,636,393	-0.04(-0.33%)
Apr 26, 2007	11.63	11.68	11.47	11.54	10,946,821	-0.14(-1.24%)
Apr 25, 2007	11.77	11.79	11.64	11.68	5,858,427	-0.09(-0.75%)
Apr 24, 2007	11.72	11.85	11.60	11.77	9,887,241	-0.11(-0.90%)
Apr 23, 2007	11.89	12.00	11.80	11.88	9,781,225	-0.03(-0.26%)
Apr 20, 2007	11.82	11.91	11.70	11.91	8,387,614	+0.26(+2.27%)
Apr 19, 2007	11.83	11.83	11.61	11.64	10,646,914	-0.06(-0.54%)
Apr 18, 2007	11.79	11.79	11.60	11.71	7,388,394	-0.04(-0.37%)
Apr 17, 2007	11.81	11.86	11.71	11.75	8,929,344	-0.08(-0.64%)
Apr 16, 2007	11.66	11.92	11.59	11.83	13,024,913	+0.23(+1.95%)
Apr 13, 2007	11.84	11.84	11.52	11.60	16,341,217	-0.09(-0.75%)
Apr 12, 2007	11.81	11.86	11.45	11.69	13,705,302	-0.01(-0.05%)
Apr 11, 2007	11.75	11.91	11.61	11.69	20,394,322	+0.18(+1.53%)
Apr 10, 2007	11.54	11.64	11.41	11.52	11,154,684	-0.03(-0.27%)
Apr 09, 2007	11.28	11.61	10.86	11.55	19,537,540	+0.47(+4.25%)
Apr 05, 2007	11.08	11.21	11.05	11.08	7,447,942	-0.11(-1.01%)
Apr 04, 2007	11.13	11.36	11.09	11.19	14,510,107	+0.03(+0.22%)
Apr 03, 2007	10.92	11.17	10.87	11.17	13,067,135	+0.27(+2.48%)
Apr 02, 2007	10.82	10.93	10.81	10.90	11,587,442	+0.09(+0.81%)
Mar 30, 2007	10.86	10.97	10.75	10.81	9,736,506	-0.08(-0.69%)
Mar 29, 2007	10.94	11.08	10.82	10.88	9,697,769	-0.11(-0.97%)
Mar 28, 2007	11.19	11.12	10.93	10.99	8,816,264	-0.19(-1.74%)
Mar 27, 2007	11.21	11.22	11.09	11.19	8,881,557	-0.04(-0.39%)
Mar 26, 2007	11.22	11.29	11.09	11.23	8,229,047	+0.02(+0.17%)
Mar 23, 2007	11.36	11.36	11.12	11.21	8,817,992	-0.04(-0.34%)
Mar 22, 2007	11.03	11.44	11.03	11.25	16,184,097	+0.09(+0.84%)
Mar 21, 2007	10.99	11.15	10.97	11.15	10,642,555	+0.16(+1.43%)
Mar 20, 2007	10.94	11.00	10.94	11.00	6,357,411	+0.03(+0.29%)
Mar 19, 2007	10.99	11.05	10.92	10.97	9,892,674	-0.03(-0.23%)
Mar 16, 2007	11.01	11.05	10.96	10.99	10,335,634	-0.02(-0.17%)
Mar 15, 2007	10.97	11.06	10.95	11.01	8,532,996	+0.04(+0.40%)
Mar 14, 2007	11.03	11.14	10.82	10.97	17,031,548	-0.05(-0.46%)
Mar 13, 2007	11.36	11.27	10.99	11.02	16,389,803	-0.34(-2.99%)
Mar 12, 2007	11.25	11.38	11.12	11.36	10,875,215	+0.15(+1.35%)
Mar 09, 2007	11.31	11.40	11.09	11.20	12,351,095	-0.07(-0.61%)
Mar 08, 2007	11.42	11.43	11.20	11.27	9,810,859	-0.03(-0.22%)
Mar 07, 2007	11.27	11.40	11.19	11.30	10,472,081	+0.00(+0.00%)
Mar 06, 2007	11.44	11.46	11.16	11.30	17,917,158	+0.07(+0.62%)
Mar 05, 2007	11.63	11.63	11.18	11.23	13,400,532	-0.33(-2.83%)
Mar 02, 2007	11.85	11.87	11.36	11.56	24,094,720	-0.40(-3.31%)
Mar 01, 2007	11.87	12.13	11.65	11.95	12,111,929	-0.10(-0.83%)
Feb 28, 2007	11.93	12.13	11.44	12.05	11,808,377	+0.16(+1.32%)
Feb 27, 2007	12.30	12.30	11.75	11.90	8,950,777	-0.45(-3.61%)
Feb 26, 2007	12.56	12.65	12.33	12.34	6,557,432	-0.10(-0.81%)
Feb 23, 2007	12.51	12.56	12.37	12.44	6,175,173	-0.06(-0.50%)
Feb 22, 2007	12.58	12.71	12.39	12.51	7,974,786	-0.04(-0.35%)
Feb 21, 2007	12.62	12.62	12.45	12.55	7,854,737	-0.09(-0.70%)
Feb 20, 2007	12.54	12.67	12.51	12.64	6,564,614	+0.06(+0.50%)
Feb 16, 2007	12.52	12.65	12.47	12.57	9,851,619	+0.02(+0.15%)
Feb 15, 2007	12.55	12.57	12.47	12.56	6,166,098	+0.02(+0.15%)
Feb 14, 2007	12.56	12.68	12.49	12.54	8,431,376	+0.00(+0.00%)
Feb 13, 2007	12.37	12.64	12.37	12.54	10,400,848	+0.19(+1.53%)
Feb 12, 2007	12.29	12.40	12.26	12.35	5,349,787	+0.07(+0.56%)
Feb 09, 2007	12.41	12.46	12.19	12.28	6,362,092	-0.13(-1.01%)
Feb 08, 2007	12.57	12.62	12.37	12.40	18,680,278	+0.31(+2.60%)
Feb 07, 2007	12.18	12.27	12.07	12.09	8,164,412	-0.09(-0.77%)
Feb 06, 2007	12.09	12.23	11.99	12.18	10,006,217	+0.09(+0.78%)
Feb 05, 2007	12.23	12.30	12.03	12.09	8,742,842	-0.14(-1.13%)
Feb 02, 2007	12.25	12.25	12.05	12.23	10,231,666	-0.08(-0.61%)

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.