Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.98	10.99	10.45	10.47	4,357,626	-0.51(-4.65%)
Apr 27, 2007	11.12	11.12	10.93	10.98	2,918,310	-0.21(-1.85%)
Apr 26, 2007	11.33	11.33	10.72	11.18	10,631,100	-0.73(-6.15%)
Apr 25, 2007	11.77	11.93	11.64	11.92	2,397,900	+0.17(+1.42%)
Apr 24, 2007	11.96	11.96	11.56	11.75	1,990,800	-0.20(-1.67%)
Apr 23, 2007	12.22	12.25	11.85	11.95	1,572,000	-0.26(-2.10%)
Apr 20, 2007	12.10	12.29	12.01	12.21	1,474,500	+0.31(+2.58%)
Apr 19, 2007	11.67	11.93	11.59	11.90	1,025,100	+0.21(+1.83%)
Apr 18, 2007	11.84	11.86	11.63	11.69	714,300	-0.21(-1.79%)
Apr 17, 2007	11.78	11.93	11.75	11.90	822,300	+0.16(+1.39%)
Apr 16, 2007	11.70	11.77	11.60	11.74	1,282,500	+0.05(+0.46%)
Apr 13, 2007	11.80	11.81	11.64	11.68	386,400	-0.13(-1.13%)
Apr 12, 2007	11.60	11.82	11.48	11.82	779,100	+0.20(+1.69%)
Apr 11, 2007	11.66	11.68	11.57	11.62	504,900	-0.04(-0.37%)
Apr 10, 2007	11.75	11.81	11.62	11.66	1,004,100	-0.09(-0.77%)
Apr 09, 2007	11.56	11.77	11.55	11.75	1,420,500	+0.19(+1.64%)
Apr 05, 2007	11.51	11.57	11.42	11.56	854,400	+0.01(+0.12%)
Apr 04, 2007	11.60	11.63	11.42	11.55	1,064,100	-0.07(-0.57%)
Apr 03, 2007	11.10	11.64	11.07	11.62	1,412,100	+0.58(+5.26%)
Apr 02, 2007	11.19	11.26	11.00	11.04	1,297,800	-0.15(-1.37%)
Mar 30, 2007	11.28	11.41	11.10	11.19	1,825,500	-0.09(-0.80%)
Mar 29, 2007	11.48	11.48	11.11	11.28	839,700	-0.15(-1.34%)
Mar 28, 2007	11.44	11.47	11.25	11.43	1,191,000	+0.00(+0.00%)
Mar 27, 2007	11.58	11.60	11.35	11.43	982,200	-0.15(-1.29%)
Mar 26, 2007	11.84	11.85	11.49	11.58	1,267,800	-0.25(-2.14%)
Mar 23, 2007	11.78	11.84	11.65	11.84	824,700	+0.05(+0.42%)
Mar 22, 2007	11.77	11.80	11.65	11.79	1,865,100	+0.09(+0.80%)
Mar 21, 2007	11.72	11.94	11.54	11.69	1,198,800	+0.02(+0.20%)
Mar 20, 2007	11.40	11.69	11.28	11.67	1,496,100	+0.34(+2.97%)
Mar 19, 2007	11.45	11.49	11.28	11.33	978,600	-0.07(-0.59%)
Mar 16, 2007	11.27	11.43	11.23	11.40	902,700	+0.14(+1.21%)
Mar 15, 2007	11.10	11.36	11.10	11.26	772,800	+0.16(+1.44%)
Mar 14, 2007	10.65	11.16	10.65	11.10	1,273,800	+0.44(+4.13%)
Mar 13, 2007	11.03	11.02	10.65	10.66	1,065,600	-0.37(-3.32%)
Mar 12, 2007	10.91	11.06	10.85	11.03	1,823,700	-0.17(-1.49%)
Mar 09, 2007	11.31	11.35	11.13	11.20	585,000	-0.04(-0.36%)
Mar 08, 2007	11.25	11.34	11.14	11.24	1,067,400	+0.14(+1.26%)
Mar 07, 2007	11.15	11.25	11.06	11.10	732,300	-0.05(-0.42%)
Mar 06, 2007	11.00	11.18	10.97	11.14	982,800	+0.27(+2.48%)
Mar 05, 2007	11.08	11.15	10.86	10.87	1,496,400	-0.43(-3.78%)
Mar 02, 2007	11.60	11.63	11.29	11.30	1,294,500	-0.30(-2.61%)
Mar 01, 2007	11.36	11.67	10.92	11.60	1,783,560	-0.04(-0.32%)
Feb 28, 2007	11.70	11.80	11.38	11.64	1,402,500	-0.10(-0.82%)
Feb 27, 2007	12.00	12.10	11.38	11.74	2,019,900	-0.56(-4.58%)
Feb 26, 2007	12.40	12.44	12.26	12.30	1,430,814	-0.05(-0.40%)
Feb 23, 2007	12.50	12.53	12.28	12.35	2,151,300	-0.15(-1.20%)
Feb 22, 2007	12.53	12.68	12.23	12.50	4,034,400	+0.36(+2.94%)
Feb 21, 2007	11.83	12.15	11.80	12.14	2,084,100	+0.32(+2.74%)
Feb 20, 2007	11.95	11.97	11.75	11.82	1,030,500	-0.11(-0.89%)
Feb 16, 2007	11.74	11.94	11.58	11.93	949,800	+0.20(+1.71%)
Feb 15, 2007	11.83	11.87	11.72	11.73	967,200	-0.06(-0.54%)
Feb 14, 2007	11.53	11.79	11.43	11.79	915,867	+0.29(+2.52%)
Feb 13, 2007	11.38	11.51	11.35	11.50	489,363	+0.16(+1.44%)
Feb 12, 2007	11.54	11.55	11.19	11.34	1,317,783	-0.24(-2.10%)
Feb 09, 2007	11.86	11.92	11.47	11.58	1,231,800	-0.25(-2.09%)
Feb 08, 2007	11.83	11.86	11.70	11.83	1,005,000	-0.01(-0.06%)
Feb 07, 2007	11.85	11.91	11.70	11.83	1,619,100	+0.07(+0.57%)
Feb 06, 2007	11.78	11.90	11.66	11.77	1,694,400	-0.02(-0.17%)
Feb 05, 2007	12.04	12.27	11.78	11.79	2,049,300	-0.25(-2.08%)
Feb 02, 2007	11.98	12.06	11.87	12.04	827,700	+0.19(+1.58%)

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.