Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.59	10.85	10.59	10.77	490,377	+0.16(+1.55%)
Apr 27, 2007	10.63	10.69	10.59	10.60	384,189	-0.05(-0.47%)
Apr 26, 2007	10.68	10.78	10.62	10.65	407,156	-0.21(-1.91%)
Apr 25, 2007	10.71	10.90	10.63	10.86	435,493	+0.18(+1.66%)
Apr 24, 2007	10.65	10.73	10.64	10.68	340,639	+0.04(+0.35%)
Apr 23, 2007	10.64	10.71	10.63	10.65	321,847	-0.03(-0.28%)
Apr 20, 2007	10.69	10.76	10.64	10.68	471,586	-0.03(-0.31%)
Apr 19, 2007	10.58	10.72	10.58	10.71	409,244	+0.00(+0.03%)
Apr 18, 2007	10.62	10.72	10.53	10.71	368,380	+0.09(+0.82%)
Apr 17, 2007	10.66	10.79	10.58	10.62	460,549	-0.16(-1.52%)
Apr 16, 2007	10.82	10.99	10.73	10.79	417,895	-0.06(-0.53%)
Apr 13, 2007	10.74	10.90	10.73	10.84	407,455	+0.06(+0.59%)
Apr 12, 2007	10.66	10.81	10.58	10.78	504,695	+0.11(+1.04%)
Apr 11, 2007	10.60	10.73	10.59	10.67	436,985	+0.08(+0.73%)
Apr 10, 2007	10.49	10.62	10.48	10.59	387,768	+0.10(+0.93%)
Apr 09, 2007	10.32	10.53	10.32	10.49	368,678	+0.09(+0.87%)
Apr 05, 2007	10.43	10.56	10.40	10.40	326,918	-0.12(-1.15%)
Apr 04, 2007	10.41	10.56	10.26	10.52	371,959	+0.07(+0.71%)
Apr 03, 2007	10.51	10.54	10.38	10.45	799,996	-0.09(-0.81%)
Apr 02, 2007	10.53	10.59	10.39	10.54	396,120	+0.06(+0.59%)
Mar 30, 2007	10.43	10.52	10.33	10.47	295,897	+0.06(+0.61%)
Mar 29, 2007	10.49	10.54	10.39	10.41	476,955	-0.08(-0.77%)
Mar 28, 2007	10.53	10.63	10.46	10.49	479,043	-0.02(-0.16%)
Mar 27, 2007	10.54	10.55	10.48	10.51	274,122	-0.02(-0.19%)
Mar 26, 2007	10.51	10.58	10.31	10.53	526,470	+0.07(+0.71%)
Mar 23, 2007	10.34	10.52	10.33	10.45	318,864	+0.11(+1.07%)
Mar 22, 2007	10.33	10.36	10.19	10.34	750,182	+0.02(+0.22%)
Mar 21, 2007	10.09	10.38	10.09	10.32	748,691	+0.18(+1.73%)
Mar 20, 2007	10.07	10.17	10.06	10.14	579,266	-0.03(-0.25%)
Mar 19, 2007	10.08	10.19	10.06	10.17	320,952	+0.09(+0.85%)
Mar 16, 2007	10.32	10.32	10.08	10.08	348,395	-0.15(-1.44%)
Mar 15, 2007	10.26	10.28	10.08	10.23	291,721	-0.01(-0.13%)
Mar 14, 2007	10.19	10.31	10.16	10.25	284,860	+0.11(+1.09%)
Mar 13, 2007	10.34	10.43	10.13	10.13	496,940	-0.21(-2.01%)
Mar 12, 2007	10.33	10.40	10.31	10.34	293,212	-0.06(-0.55%)
Mar 09, 2007	10.39	10.48	10.33	10.40	363,607	+0.06(+0.58%)
Mar 08, 2007	10.50	10.50	10.28	10.34	370,766	+0.00(+0.03%)
Mar 07, 2007	10.36	10.46	10.16	10.34	326,023	+0.12(+1.21%)
Mar 06, 2007	10.28	10.35	10.08	10.21	367,186	+0.10(+1.03%)
Mar 05, 2007	10.41	10.41	10.11	10.11	513,644	-0.35(-3.37%)
Mar 02, 2007	10.38	10.46	10.33	10.46	338,253	-0.00(-0.03%)
Mar 01, 2007	10.39	10.56	10.33	10.46	417,596	-0.09(-0.86%)
Feb 28, 2007	10.43	10.56	10.34	10.55	469,199	+0.05(+0.45%)
Feb 27, 2007	10.66	10.66	10.41	10.51	493,360	-0.21(-2.00%)
Feb 26, 2007	12.40	12.70	10.72	10.72	487,896	-0.03(-0.25%)
Feb 23, 2007	10.71	10.79	10.68	10.75	559,579	+0.05(+0.44%)
Feb 22, 2007	10.66	10.82	10.64	10.70	503,800	-0.03(-0.25%)
Feb 21, 2007	10.75	10.85	10.68	10.73	520,802	-0.02(-0.22%)
Feb 20, 2007	10.81	10.83	10.69	10.75	445,933	-0.05(-0.50%)
Feb 16, 2007	10.66	10.86	10.66	10.81	326,918	+0.19(+1.77%)
Feb 15, 2007	10.67	10.76	10.52	10.62	458,759	-0.12(-1.09%)
Feb 14, 2007	10.81	10.88	10.71	10.73	417,298	-0.12(-1.11%)
Feb 13, 2007	10.81	10.88	10.74	10.86	303,953	+0.05(+0.46%)
Feb 12, 2007	10.91	10.92	10.73	10.81	435,389	-0.18(-1.68%)
Feb 09, 2007	10.94	11.06	10.91	10.99	303,354	+0.09(+0.80%)
Feb 08, 2007	10.92	10.97	10.78	10.90	440,266	-0.02(-0.18%)
Feb 07, 2007	10.99	11.09	10.81	10.92	488,886	-0.17(-1.54%)
Feb 06, 2007	11.16	11.17	10.99	11.09	446,530	-0.01(-0.06%)
Feb 05, 2007	11.14	11.23	11.03	11.10	394,927	-0.07(-0.63%)
Feb 02, 2007	11.15	11.25	11.00	11.17	458,163	+0.08(+0.70%)

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.