Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.28	11.28	10.77	10.80	2,462,917	-0.48(-4.25%)
Apr 27, 2007	11.17	11.34	10.84	11.28	3,454,057	+0.46(+4.25%)
Apr 26, 2007	11.02	11.02	10.73	10.82	1,357,863	-0.24(-2.16%)
Apr 25, 2007	10.80	11.07	10.78	11.05	1,680,143	+0.30(+2.81%)
Apr 24, 2007	10.70	10.78	10.59	10.75	1,156,398	+0.10(+0.95%)
Apr 23, 2007	10.72	10.84	10.59	10.65	803,954	-0.09(-0.82%)
Apr 20, 2007	10.83	10.83	10.55	10.74	1,618,227	+0.02(+0.18%)
Apr 19, 2007	10.65	10.78	10.56	10.72	1,505,984	-0.02(-0.18%)
Apr 18, 2007	10.77	10.80	10.71	10.74	758,231	-0.03(-0.29%)
Apr 17, 2007	10.68	10.77	10.60	10.77	1,521,543	+0.13(+1.18%)
Apr 16, 2007	10.61	10.73	10.60	10.65	863,806	+0.13(+1.20%)
Apr 13, 2007	10.45	10.60	10.41	10.52	2,105,140	+0.13(+1.21%)
Apr 12, 2007	10.42	10.51	10.36	10.39	1,251,494	-0.03(-0.30%)
Apr 11, 2007	10.58	10.61	10.37	10.42	1,053,363	-0.14(-1.37%)
Apr 10, 2007	10.57	10.64	10.46	10.57	1,003,354	-0.02(-0.18%)
Apr 09, 2007	10.65	10.71	10.56	10.59	916,909	+0.03(+0.30%)
Apr 05, 2007	10.59	10.64	10.55	10.56	521,522	-0.04(-0.42%)
Apr 04, 2007	10.71	10.74	10.58	10.60	1,165,765	-0.14(-1.29%)
Apr 03, 2007	10.61	10.78	10.58	10.74	653,450	+0.18(+1.73%)
Apr 02, 2007	10.72	10.77	10.51	10.56	1,016,531	-0.11(-1.06%)
Mar 30, 2007	10.68	10.77	10.61	10.67	1,140,681	-0.02(-0.18%)
Mar 29, 2007	10.59	10.70	10.49	10.69	1,140,363	+0.20(+1.86%)
Mar 28, 2007	10.51	10.57	10.41	10.49	1,529,322	-0.11(-1.01%)
Mar 27, 2007	10.83	10.83	10.59	10.60	915,402	-0.26(-2.43%)
Mar 26, 2007	10.80	10.87	10.63	10.87	823,957	+0.06(+0.58%)
Mar 23, 2007	10.76	10.83	10.70	10.80	1,007,641	+0.07(+0.65%)
Mar 22, 2007	10.72	10.82	10.67	10.73	1,014,468	+0.05(+0.47%)
Mar 21, 2007	10.42	10.76	10.32	10.68	1,171,321	+0.30(+2.85%)
Mar 20, 2007	10.36	10.39	10.24	10.39	633,447	+0.05(+0.49%)
Mar 19, 2007	10.23	10.36	10.23	10.34	635,352	+0.17(+1.67%)
Mar 16, 2007	10.32	10.31	10.13	10.17	1,504,079	-0.14(-1.40%)
Mar 15, 2007	10.35	10.53	10.26	10.31	960,966	-0.03(-0.24%)
Mar 14, 2007	10.21	10.37	10.06	10.34	983,668	+0.12(+1.17%)
Mar 13, 2007	10.62	10.54	10.20	10.22	1,193,071	-0.40(-3.80%)
Mar 12, 2007	10.58	10.68	10.53	10.62	580,898	-0.02(-0.18%)
Mar 09, 2007	10.61	10.68	10.50	10.64	714,731	+0.16(+1.50%)
Mar 08, 2007	10.45	10.61	10.36	10.48	1,192,754	+0.12(+1.16%)
Mar 07, 2007	10.48	10.51	10.35	10.36	1,280,547	-0.09(-0.84%)
Mar 06, 2007	10.42	10.50	10.32	10.45	1,717,610	+0.11(+1.04%)
Mar 05, 2007	10.49	10.76	10.34	10.34	1,297,852	-0.28(-2.61%)
Mar 02, 2007	10.71	10.87	10.59	10.62	1,307,695	-0.16(-1.46%)
Mar 01, 2007	10.66	10.91	10.58	10.78	1,439,753	-0.11(-0.98%)
Feb 28, 2007	10.66	11.00	10.58	10.88	1,992,897	+0.28(+2.67%)
Feb 27, 2007	11.09	11.09	10.56	10.60	1,515,510	-0.64(-5.71%)
Feb 26, 2007	11.45	11.55	11.12	11.24	1,645,375	-0.07(-0.61%)
Feb 23, 2007	10.62	11.38	10.61	11.31	3,687,488	+0.69(+6.52%)
Feb 22, 2007	10.70	10.72	10.58	10.62	950,964	-0.09(-0.82%)
Feb 21, 2007	10.55	10.72	10.51	10.71	905,242	+0.09(+0.83%)
Feb 20, 2007	10.47	10.65	10.28	10.62	1,174,655	+0.12(+1.14%)
Feb 16, 2007	10.44	10.53	10.39	10.50	534,699	+0.06(+0.60%)
Feb 15, 2007	10.50	10.52	10.36	10.44	1,047,807	-0.08(-0.72%)
Feb 14, 2007	10.49	10.59	10.46	10.51	759,274	+0.02(+0.18%)
Feb 13, 2007	10.33	10.53	10.27	10.49	1,256,940	+0.23(+2.21%)
Feb 12, 2007	10.17	10.29	10.17	10.27	557,563	+0.08(+0.74%)
Feb 09, 2007	10.22	10.36	10.18	10.19	698,538	-0.01(-0.12%)
Feb 08, 2007	10.33	10.34	10.17	10.20	912,386	-0.15(-1.46%)
Feb 07, 2007	10.42	10.44	10.32	10.36	686,472	-0.11(-1.08%)
Feb 06, 2007	10.47	10.49	10.27	10.47	1,634,579	-0.03(-0.30%)
Feb 05, 2007	10.75	10.75	10.47	10.50	1,313,728	-0.25(-2.29%)
Feb 02, 2007	10.81	10.81	10.65	10.75	1,294,359	-0.06(-0.58%)

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.