Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.28	10.29	10.24	10.28	71,729	+0.01(+0.06%)
Apr 27, 2007	10.25	10.27	10.21	10.27	48,794	+0.03(+0.32%)
Apr 26, 2007	10.28	10.28	10.24	10.24	66,649	-0.03(-0.25%)
Apr 25, 2007	10.26	10.27	10.21	10.26	55,721	+0.03(+0.32%)
Apr 24, 2007	10.25	10.30	10.23	10.23	62,186	-0.03(-0.32%)
Apr 23, 2007	10.23	10.30	10.23	10.26	20,626	+0.03(+0.32%)
Apr 20, 2007	10.24	10.26	10.23	10.23	38,173	-0.01(-0.06%)
Apr 19, 2007	10.23	10.25	10.21	10.24	47,409	+0.01(+0.06%)
Apr 18, 2007	10.23	10.26	10.20	10.23	51,411	+0.00(+0.00%)
Apr 17, 2007	10.26	10.29	10.21	10.23	83,581	-0.03(-0.32%)
Apr 16, 2007	10.30	10.32	10.26	10.26	52,642	-0.06(-0.57%)
Apr 13, 2007	10.32	10.32	10.28	10.32	52,950	+0.01(+0.13%)
Apr 12, 2007	10.28	10.36	10.28	10.31	48,332	+0.02(+0.19%)
Apr 11, 2007	10.32	10.33	10.28	10.29	27,398	-0.08(-0.81%)
Apr 10, 2007	10.33	10.38	10.33	10.38	33,094	+0.01(+0.13%)
Apr 09, 2007	10.36	10.38	10.32	10.36	74,192	+0.02(+0.19%)
Apr 05, 2007	10.37	10.39	10.31	10.34	50,487	+0.00(+0.00%)
Apr 04, 2007	10.35	10.39	10.32	10.34	39,405	-0.01(-0.13%)
Apr 03, 2007	10.30	10.38	10.30	10.36	36,634	+0.04(+0.38%)
Apr 02, 2007	10.32	10.33	10.28	10.32	48,948	+0.04(+0.38%)
Mar 30, 2007	10.33	10.36	10.28	10.28	118,984	-0.04(-0.38%)
Mar 29, 2007	10.34	10.37	10.31	10.32	39,558	-0.05(-0.50%)
Mar 28, 2007	10.32	10.37	10.30	10.37	58,799	+0.07(+0.69%)
Mar 27, 2007	10.32	10.34	10.30	10.30	79,733	-0.04(-0.38%)
Mar 26, 2007	10.33	10.39	10.25	10.34	75,423	-0.03(-0.25%)
Mar 23, 2007	10.34	10.38	10.34	10.36	61,724	-0.03(-0.31%)
Mar 22, 2007	10.37	10.41	10.36	10.39	70,959	+0.02(+0.19%)
Mar 21, 2007	10.36	10.42	10.36	10.38	77,578	-0.01(-0.06%)
Mar 20, 2007	10.38	10.39	10.34	10.38	56,336	+0.05(+0.44%)
Mar 19, 2007	10.36	10.38	10.34	10.34	38,943	-0.03(-0.25%)
Mar 16, 2007	10.35	10.38	10.33	10.36	45,408	+0.01(+0.13%)
Mar 15, 2007	10.36	10.38	10.35	10.35	42,175	-0.01(-0.06%)
Mar 14, 2007	10.39	10.39	10.34	10.36	84,197	-0.03(-0.31%)
Mar 13, 2007	10.52	10.52	10.39	10.39	74,500	-0.13(-1.24%)
Mar 12, 2007	10.49	10.52	10.41	10.52	44,638	+0.09(+0.87%)
Mar 09, 2007	10.41	10.45	10.39	10.43	40,328	+0.03(+0.31%)
Mar 08, 2007	10.37	10.45	10.36	10.39	50,179	+0.01(+0.13%)
Mar 07, 2007	10.38	10.41	10.34	10.38	68,804	+0.01(+0.06%)
Mar 06, 2007	10.36	10.43	10.36	10.38	49,102	-0.02(-0.19%)
Mar 05, 2007	10.41	10.45	10.39	10.39	36,326	-0.03(-0.31%)
Mar 02, 2007	10.40	10.43	10.39	10.43	40,482	+0.02(+0.19%)
Mar 01, 2007	10.41	10.43	10.38	10.41	38,019	+0.01(+0.13%)
Feb 28, 2007	10.33	10.43	10.32	10.39	41,867	+0.07(+0.63%)
Feb 27, 2007	10.37	10.39	10.30	10.33	60,338	-0.06(-0.56%)
Feb 26, 2007	10.38	10.39	10.33	10.39	52,562	+0.04(+0.38%)
Feb 23, 2007	10.29	10.35	10.29	10.35	43,714	+0.08(+0.82%)
Feb 22, 2007	10.34	10.34	10.26	10.26	124,526	-0.07(-0.69%)
Feb 21, 2007	10.30	10.35	10.28	10.34	106,208	+0.06(+0.57%)
Feb 20, 2007	10.37	10.38	10.28	10.28	64,494	-0.05(-0.50%)
Feb 16, 2007	10.34	10.39	10.30	10.33	96,511	-0.01(-0.06%)
Feb 15, 2007	10.36	10.39	10.33	10.34	38,943	+0.02(+0.19%)
Feb 14, 2007	10.30	10.37	10.30	10.32	74,346	+0.02(+0.19%)
Feb 13, 2007	10.33	10.36	10.25	10.30	79,379	-0.08(-0.81%)
Feb 12, 2007	10.39	10.43	10.38	10.38	59,723	-0.01(-0.13%)
Feb 09, 2007	10.39	10.40	10.36	10.39	57,876	+0.00(+0.00%)
Feb 08, 2007	10.34	10.39	10.33	10.39	57,876	+0.03(+0.25%)
Feb 07, 2007	10.38	10.43	10.33	10.37	84,505	-0.01(-0.13%)
Feb 06, 2007	10.36	10.39	10.36	10.38	42,329	-0.01(-0.13%)
Feb 05, 2007	10.38	10.46	10.37	10.39	50,487	+0.03(+0.31%)
Feb 02, 2007	10.34	10.38	10.34	10.36	37,557	+0.03(+0.31%)

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.