Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.97	10.99	10.78	10.81	5,063,224	-0.13(-1.21%)
Apr 27, 2007	10.87	10.97	10.81	10.94	2,863,142	+0.07(+0.63%)
Apr 26, 2007	10.99	11.03	10.83	10.87	2,365,062	-0.12(-1.10%)
Apr 25, 2007	10.91	11.08	10.91	10.99	3,080,874	+0.13(+1.16%)
Apr 24, 2007	10.86	10.90	10.77	10.87	3,482,057	+0.02(+0.21%)
Apr 23, 2007	10.81	11.00	10.80	10.85	3,541,959	+0.02(+0.16%)
Apr 20, 2007	10.83	10.88	10.76	10.83	6,436,925	+0.10(+0.96%)
Apr 19, 2007	10.59	11.14	10.54	10.72	1,987,457	-0.14(-1.32%)
Apr 18, 2007	10.49	10.91	10.49	10.87	4,383,488	+0.10(+0.96%)
Apr 17, 2007	10.61	10.77	10.54	10.77	3,844,210	+0.16(+1.46%)
Apr 16, 2007	10.54	10.67	10.52	10.61	9,322,981	+0.12(+1.15%)
Apr 13, 2007	10.62	10.66	10.49	10.49	4,003,345	-0.11(-1.08%)
Apr 12, 2007	10.70	10.74	10.55	10.60	2,784,399	-0.09(-0.86%)
Apr 11, 2007	10.72	10.75	10.62	10.70	4,924,176	-0.01(-0.05%)
Apr 10, 2007	10.66	10.73	10.60	10.70	4,783,195	+0.06(+0.59%)
Apr 09, 2007	10.62	10.69	10.60	10.64	2,453,973	+0.02(+0.22%)
Apr 05, 2007	10.64	10.64	10.57	10.62	4,658,624	+0.02(+0.22%)
Apr 04, 2007	10.58	10.59	10.52	10.59	2,538,079	+0.04(+0.38%)
Apr 03, 2007	10.62	10.62	10.52	10.55	4,934,902	-0.02(-0.22%)
Apr 02, 2007	10.29	10.59	10.26	10.58	4,753,760	+0.28(+2.68%)
Mar 30, 2007	10.39	10.45	10.16	10.30	3,724,907	-0.09(-0.88%)
Mar 29, 2007	10.35	10.40	10.31	10.39	2,786,452	+0.07(+0.67%)
Mar 28, 2007	10.42	10.46	10.29	10.32	3,831,518	-0.10(-0.94%)
Mar 27, 2007	10.40	10.47	10.32	10.42	3,263,344	-0.02(-0.16%)
Mar 26, 2007	10.37	10.44	10.27	10.44	4,190,948	-0.01(-0.11%)
Mar 23, 2007	10.35	10.46	10.28	10.45	4,660,263	+0.13(+1.22%)
Mar 22, 2007	10.41	10.43	10.30	10.32	4,607,493	-0.08(-0.77%)
Mar 21, 2007	10.25	10.43	10.19	10.40	6,526,710	+0.17(+1.63%)
Mar 20, 2007	10.16	10.25	10.09	10.24	3,192,977	+0.09(+0.85%)
Mar 19, 2007	10.03	10.17	10.02	10.15	4,137,462	+0.13(+1.26%)
Mar 16, 2007	10.09	10.13	9.990	10.02	5,915,507	-0.06(-0.57%)
Mar 15, 2007	9.990	10.13	9.846	10.08	4,333,649	+0.07(+0.69%)
Mar 14, 2007	10.02	10.09	9.760	10.01	6,210,037	+0.02(+0.23%)
Mar 13, 2007	10.12	10.22	9.990	9.990	3,712,715	-0.13(-1.25%)
Mar 12, 2007	10.13	10.19	9.984	10.12	5,314,952	-0.01(-0.06%)
Mar 09, 2007	10.09	10.16	10.01	10.12	3,879,227	+0.05(+0.51%)
Mar 08, 2007	10.13	10.17	10.05	10.07	4,746,967	+0.01(+0.06%)
Mar 07, 2007	9.961	10.17	9.904	10.06	5,866,390	+0.07(+0.69%)
Mar 06, 2007	9.812	10.05	9.789	9.996	7,780,400	+0.18(+1.87%)
Mar 05, 2007	9.990	9.990	9.800	9.812	4,816,463	-0.24(-2.34%)
Mar 02, 2007	9.846	10.12	9.778	10.05	4,951,971	-0.21(-2.07%)
Mar 01, 2007	10.10	10.33	9.485	10.26	5,234,338	+0.02(+0.22%)
Feb 28, 2007	10.04	10.36	10.04	10.24	5,100,020	-0.01(-0.11%)
Feb 27, 2007	10.55	10.58	10.13	10.25	5,605,650	-0.30(-2.83%)
Feb 26, 2007	10.55	10.88	10.52	10.55	6,401,607	+0.08(+0.77%)
Feb 23, 2007	10.50	10.50	10.43	10.47	2,860,477	-0.01(-0.05%)
Feb 22, 2007	10.48	10.54	10.44	10.47	3,310,893	-0.01(-0.06%)
Feb 21, 2007	10.50	10.51	10.39	10.48	3,200,989	-0.03(-0.27%)
Feb 20, 2007	10.40	10.52	10.37	10.51	2,363,729	+0.08(+0.77%)
Feb 16, 2007	10.40	10.44	10.23	10.43	1,740,008	-0.01(-0.11%)
Feb 15, 2007	10.45	10.47	10.40	10.44	2,338,474	+0.01(+0.06%)
Feb 14, 2007	10.39	10.47	10.33	10.43	3,910,204	-0.01(-0.11%)
Feb 13, 2007	10.29	10.45	10.27	10.44	3,432,004	+0.14(+1.39%)
Feb 12, 2007	10.32	10.36	10.28	10.30	3,496,909	-0.01(-0.06%)
Feb 09, 2007	10.35	10.39	10.25	10.31	4,580,804	-0.06(-0.61%)
Feb 08, 2007	10.23	10.38	10.08	10.37	13,206,998	+0.15(+1.46%)
Feb 07, 2007	10.33	10.33	10.20	10.22	4,496,851	-0.11(-1.11%)
Feb 06, 2007	10.33	10.51	10.08	10.33	5,480,941	+0.13(+1.29%)
Feb 05, 2007	10.05	10.21	10.04	10.20	4,804,967	+0.16(+1.54%)
Feb 02, 2007	10.07	10.08	10.01	10.05	3,581,910	+0.00(+0.00%)

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.