Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.66	13.78	13.60	13.62	68,914,824	-0.08(-0.56%)
Apr 27, 2007	13.69	13.76	13.60	13.69	53,200,748	-0.06(-0.41%)
Apr 26, 2007	13.59	13.76	13.55	13.75	88,811,416	+0.21(+1.52%)
Apr 25, 2007	13.47	13.61	13.37	13.54	105,193,288	+0.09(+0.65%)
Apr 24, 2007	13.62	13.62	13.41	13.46	78,358,288	-0.10(-0.76%)
Apr 23, 2007	13.69	13.76	13.51	13.56	92,895,272	-0.32(-2.30%)
Apr 20, 2007	13.92	13.97	13.72	13.88	122,540,920	-0.05(-0.37%)
Apr 19, 2007	13.70	14.02	13.67	13.93	90,681,800	+0.15(+1.08%)
Apr 18, 2007	13.80	13.82	13.65	13.78	56,868,384	-0.06(-0.45%)
Apr 17, 2007	13.86	13.87	13.80	13.84	65,509,432	-0.02(-0.15%)
Apr 16, 2007	13.82	13.88	13.74	13.86	66,832,296	+0.14(+1.01%)
Apr 13, 2007	13.79	13.88	13.70	13.72	85,855,120	+0.11(+0.79%)
Apr 12, 2007	13.36	13.64	13.35	13.62	89,284,112	+0.22(+1.61%)
Apr 11, 2007	13.35	13.43	13.26	13.40	67,969,352	+0.02(+0.15%)
Apr 10, 2007	13.36	13.46	13.32	13.38	53,743,244	+0.00(+0.00%)
Apr 09, 2007	13.34	13.38	13.31	13.38	42,468,436	+0.08(+0.62%)
Apr 05, 2007	13.24	13.34	13.22	13.30	42,680,316	+0.02(+0.12%)
Apr 04, 2007	13.15	13.32	13.14	13.28	54,246,600	+0.07(+0.55%)
Apr 03, 2007	13.10	13.26	13.07	13.21	61,080,560	+0.17(+1.30%)
Apr 02, 2007	12.98	13.18	12.98	13.04	58,604,320	+0.04(+0.32%)
Mar 30, 2007	13.04	13.09	12.87	13.00	58,694,084	-0.08(-0.59%)
Mar 29, 2007	12.96	13.10	12.95	13.07	55,101,020	+0.12(+0.91%)
Mar 28, 2007	13.10	13.13	12.93	12.96	67,840,680	-0.16(-1.22%)
Mar 27, 2007	13.12	13.22	13.06	13.12	69,056,376	-0.09(-0.70%)
Mar 26, 2007	13.14	13.24	13.04	13.21	55,585,848	+0.01(+0.04%)
Mar 23, 2007	13.18	13.27	13.12	13.20	57,608,168	-0.07(-0.50%)
Mar 22, 2007	13.21	13.36	13.16	13.27	80,478,880	-0.03(-0.23%)
Mar 21, 2007	13.11	13.31	13.00	13.30	57,904,232	+0.16(+1.21%)
Mar 20, 2007	12.98	13.18	12.97	13.14	49,355,716	+0.09(+0.71%)
Mar 19, 2007	12.89	13.05	12.84	13.05	53,749,572	+0.19(+1.48%)
Mar 16, 2007	12.90	12.92	12.81	12.86	96,549,992	+0.00(+0.00%)
Mar 15, 2007	12.75	12.88	12.73	12.86	74,213,336	+0.07(+0.52%)
Mar 14, 2007	12.82	12.91	12.68	12.79	96,738,944	-0.04(-0.32%)
Mar 13, 2007	13.06	13.07	12.79	12.83	64,625,888	-0.23(-1.73%)
Mar 12, 2007	13.01	13.12	12.97	13.06	47,812,984	-0.02(-0.12%)
Mar 09, 2007	13.06	13.15	13.06	13.07	50,051,180	+0.00(+0.00%)
Mar 08, 2007	13.09	13.13	13.02	13.07	58,701,056	+0.07(+0.55%)
Mar 07, 2007	13.04	13.12	12.97	13.00	87,811,184	+0.04(+0.32%)
Mar 06, 2007	12.85	13.00	12.76	12.96	79,340,880	+0.25(+1.98%)
Mar 05, 2007	12.75	12.89	12.66	12.71	73,762,232	-0.05(-0.36%)
Mar 02, 2007	12.85	12.95	12.72	12.76	76,955,960	-0.13(-1.00%)
Mar 01, 2007	12.79	12.98	12.63	12.88	105,460,688	+0.04(+0.32%)
Feb 28, 2007	13.03	13.11	12.83	12.84	111,761,992	-0.09(-0.72%)
Feb 27, 2007	13.15	13.33	12.86	12.94	93,771,000	-0.36(-2.71%)
Feb 26, 2007	13.23	13.34	13.18	13.30	62,773,340	+0.11(+0.86%)
Feb 23, 2007	13.33	13.34	13.15	13.18	73,926,592	-0.13(-0.97%)
Feb 22, 2007	13.43	13.43	13.28	13.31	70,448,496	-0.10(-0.77%)
Feb 21, 2007	13.48	13.53	13.40	13.41	52,560,508	-0.12(-0.91%)
Feb 20, 2007	13.48	13.56	13.44	13.54	50,832,052	+0.01(+0.04%)
Feb 16, 2007	13.59	13.64	13.46	13.53	59,498,820	-0.12(-0.87%)
Feb 15, 2007	13.68	13.68	13.56	13.65	57,267,220	-0.03(-0.19%)
Feb 14, 2007	13.54	13.73	13.53	13.68	57,370,280	+0.10(+0.72%)
Feb 13, 2007	13.49	13.59	13.49	13.58	46,532,808	+0.09(+0.65%)
Feb 12, 2007	13.59	13.62	13.45	13.49	42,583,732	-0.08(-0.61%)
Feb 09, 2007	13.59	13.66	13.55	13.57	46,562,408	-0.03(-0.23%)
Feb 08, 2007	13.56	13.65	13.55	13.61	41,496,948	-0.04(-0.30%)
Feb 07, 2007	13.67	13.73	13.54	13.65	52,275,996	-0.16(-1.16%)
Feb 06, 2007	13.77	13.86	13.75	13.81	46,562,992	-0.03(-0.19%)
Feb 05, 2007	13.75	13.89	13.72	13.83	74,741,656	+0.04(+0.30%)
Feb 02, 2007	13.72	13.83	13.69	13.79	68,654,544	+0.09(+0.68%)

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.