Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.75	12.75	12.61	12.66	3,476	-0.01(-0.12%)
Apr 27, 2007	12.76	12.76	12.58	12.67	3,339	+0.07(+0.52%)
Apr 26, 2007	12.66	12.76	12.61	12.61	5,060	+0.03(+0.25%)
Apr 25, 2007	12.71	12.75	12.52	12.58	19,003	+0.01(+0.05%)
Apr 24, 2007	12.54	12.66	12.47	12.57	6,035	+0.03(+0.20%)
Apr 23, 2007	12.51	12.66	12.13	12.54	15,100	-0.03(-0.20%)
Apr 20, 2007	12.34	12.58	12.27	12.57	6,698	+0.25(+1.99%)
Apr 19, 2007	12.41	12.71	12.28	12.32	14,186	-0.14(-1.16%)
Apr 18, 2007	12.46	12.54	12.44	12.47	954	-0.12(-0.95%)
Apr 17, 2007	12.66	12.72	12.58	12.59	960	-0.04(-0.30%)
Apr 16, 2007	12.66	12.66	12.48	12.63	4,254	+0.06(+0.50%)
Apr 13, 2007	12.58	12.69	12.56	12.56	4,739	-0.11(-0.84%)
Apr 12, 2007	12.49	12.67	12.49	12.67	3,021	+0.09(+0.75%)
Apr 11, 2007	12.58	12.61	12.58	12.58	4,532	-0.03(-0.25%)
Apr 10, 2007	12.66	12.66	12.48	12.61	4,715	-0.26(-2.00%)
Apr 09, 2007	12.64	12.86	12.40	12.86	6,558	-0.07(-0.54%)
Apr 05, 2007	12.89	12.93	12.89	12.93	5,335	+0.14(+1.08%)
Apr 04, 2007	12.86	12.86	12.73	12.80	2,579	-0.15(-1.16%)
Apr 03, 2007	12.74	12.95	12.70	12.95	6,916	+0.43(+3.41%)
Apr 02, 2007	12.46	12.79	12.30	12.52	11,309	-0.43(-3.35%)
Mar 30, 2007	12.66	12.97	12.64	12.95	5,006	+0.28(+2.23%)
Mar 29, 2007	12.50	12.67	12.29	12.67	5,594	+0.02(+0.15%)
Mar 28, 2007	12.63	12.91	12.53	12.65	12,188	+0.13(+1.00%)
Mar 27, 2007	12.68	12.73	12.27	12.53	6,991	-0.13(-0.99%)
Mar 26, 2007	12.36	12.65	12.36	12.65	5,020	+0.18(+1.46%)
Mar 23, 2007	12.47	12.55	12.44	12.47	7,896	+0.06(+0.46%)
Mar 22, 2007	12.45	12.49	12.26	12.41	17,654	-0.02(-0.15%)
Mar 21, 2007	12.43	12.45	12.36	12.43	2,385	-0.02(-0.15%)
Mar 20, 2007	12.26	12.46	12.08	12.45	7,635	+0.04(+0.35%)
Mar 19, 2007	12.37	12.42	12.25	12.41	4,930	+0.24(+1.96%)
Mar 16, 2007	12.22	12.38	11.95	12.17	14,367	+0.07(+0.57%)
Mar 15, 2007	12.06	12.13	11.95	12.10	9,289	-0.31(-2.48%)
Mar 14, 2007	12.03	12.42	12.03	12.41	6,250	+0.20(+1.65%)
Mar 13, 2007	12.07	12.31	12.06	12.20	6,600	-0.20(-1.62%)
Mar 12, 2007	12.03	12.43	11.61	12.41	16,032	+0.36(+2.95%)
Mar 09, 2007	12.34	12.34	11.98	12.05	3,180	-0.12(-1.01%)
Mar 08, 2007	12.56	12.56	12.00	12.17	11,401	-0.28(-2.22%)
Mar 07, 2007	12.14	12.45	12.14	12.45	9,971	+0.32(+2.64%)
Mar 06, 2007	12.51	12.51	11.83	12.13	14,731	-0.23(-1.88%)
Mar 05, 2007	12.15	12.53	12.15	12.36	8,804	-0.25(-1.94%)
Mar 02, 2007	12.44	12.73	12.39	12.61	6,790	-0.21(-1.67%)
Mar 01, 2007	12.34	12.82	12.34	12.82	3,657	+0.65(+5.37%)
Feb 28, 2007	12.64	12.68	12.10	12.17	12,083	-0.55(-4.30%)
Feb 27, 2007	12.70	13.00	12.53	12.71	11,104	-0.02(-0.15%)
Feb 26, 2007	12.53	12.73	12.53	12.73	7,142	+0.13(+1.00%)
Feb 23, 2007	12.76	12.76	12.54	12.61	4,371	-0.03(-0.25%)
Feb 22, 2007	12.64	12.65	12.58	12.64	7,474	+0.03(+0.25%)
Feb 21, 2007	12.58	12.61	12.52	12.61	4,142	+0.03(+0.25%)
Feb 20, 2007	12.53	12.58	12.53	12.58	4,850	+0.01(+0.10%)
Feb 16, 2007	12.54	12.58	12.36	12.56	5,884	+0.10(+0.81%)
Feb 15, 2007	12.41	12.58	12.17	12.46	9,383	-0.04(-0.30%)
Feb 14, 2007	12.37	12.58	12.37	12.50	5,206	+0.00(+0.00%)
Feb 13, 2007	11.99	12.50	11.98	12.50	9,726	+0.39(+3.22%)
Feb 12, 2007	12.08	12.25	12.07	12.11	15,099	-0.35(-2.83%)
Feb 09, 2007	12.34	12.56	12.26	12.46	13,239	+0.21(+1.69%)
Feb 08, 2007	12.25	12.39	12.08	12.25	7,633	+0.01(+0.05%)
Feb 07, 2007	11.97	12.26	11.88	12.25	20,908	+0.00(+0.00%)
Feb 06, 2007	12.12	12.25	12.05	12.25	15,835	+0.13(+1.04%)
Feb 05, 2007	11.95	12.21	11.95	12.12	12,389	-0.09(-0.72%)
Feb 02, 2007	11.93	12.21	11.93	12.21	8,209	+0.27(+2.26%)

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.