Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.730	8.950	8.490	8.500	262,541	-0.23(-2.63%)
Apr 27, 2007	9.310	9.360	8.700	8.730	265,663	-0.66(-7.03%)
Apr 26, 2007	9.330	9.420	9.230	9.390	196,687	+0.14(+1.51%)
Apr 25, 2007	9.250	9.410	9.180	9.250	165,511	+0.01(+0.11%)
Apr 24, 2007	9.260	9.360	9.200	9.240	119,577	+0.00(+0.00%)
Apr 23, 2007	9.380	9.440	9.210	9.240	122,130	-0.14(-1.49%)
Apr 20, 2007	9.470	9.570	9.300	9.380	120,442	+0.06(+0.64%)
Apr 19, 2007	9.360	9.550	9.260	9.320	183,110	-0.19(-2.00%)
Apr 18, 2007	9.740	9.820	9.300	9.510	316,501	-0.23(-2.36%)
Apr 17, 2007	9.950	9.990	9.660	9.740	251,673	-0.21(-2.11%)
Apr 16, 2007	9.980	10.05	9.830	9.950	256,219	+0.04(+0.40%)
Apr 13, 2007	9.450	9.950	9.450	9.910	474,144	+0.47(+4.98%)
Apr 12, 2007	9.170	9.470	9.170	9.440	329,593	+0.23(+2.50%)
Apr 11, 2007	9.380	9.380	9.100	9.210	282,837	-0.07(-0.75%)
Apr 10, 2007	9.000	9.450	9.000	9.280	421,133	+0.28(+3.11%)
Apr 09, 2007	8.460	9.030	8.460	9.000	339,810	+0.54(+6.38%)
Apr 05, 2007	8.450	8.620	8.380	8.460	179,567	-0.01(-0.12%)
Apr 04, 2007	8.410	8.490	8.360	8.470	177,460	+0.11(+1.32%)
Apr 03, 2007	8.350	8.480	8.180	8.360	356,081	+0.16(+1.95%)
Apr 02, 2007	8.360	8.480	8.100	8.200	242,566	-0.17(-2.03%)
Mar 30, 2007	8.330	8.480	8.280	8.370	327,935	+0.14(+1.70%)
Mar 29, 2007	8.300	8.570	8.100	8.230	589,449	-0.02(-0.24%)
Mar 28, 2007	7.990	8.270	7.900	8.250	684,228	+0.25(+3.12%)
Mar 27, 2007	8.120	8.400	7.800	8.000	1,858,631	-1.58(-16.49%)
Mar 26, 2007	9.510	9.600	9.500	9.580	298,412	+0.04(+0.42%)
Mar 23, 2007	9.610	9.860	9.440	9.540	521,028	-0.07(-0.73%)
Mar 22, 2007	9.140	9.610	9.070	9.610	443,342	+0.49(+5.37%)
Mar 21, 2007	9.210	9.250	9.070	9.120	450,286	-0.09(-0.98%)
Mar 20, 2007	9.370	9.400	9.160	9.210	247,924	-0.20(-2.13%)
Mar 19, 2007	9.250	9.600	9.250	9.410	177,046	+0.18(+1.95%)
Mar 16, 2007	9.050	9.840	9.040	9.230	410,311	+0.17(+1.88%)
Mar 15, 2007	9.380	9.410	8.990	9.060	391,402	-0.30(-3.21%)
Mar 14, 2007	9.330	9.580	9.220	9.360	392,840	+0.04(+0.43%)
Mar 13, 2007	9.680	9.680	9.280	9.320	270,376	-0.36(-3.72%)
Mar 12, 2007	9.690	9.790	9.600	9.680	183,293	+0.01(+0.10%)
Mar 09, 2007	9.690	9.930	9.580	9.670	280,824	+0.14(+1.47%)
Mar 08, 2007	9.700	9.870	9.470	9.530	471,412	-0.11(-1.14%)
Mar 07, 2007	9.820	9.890	9.510	9.640	526,832	-0.13(-1.33%)
Mar 06, 2007	9.700	9.780	9.510	9.770	489,528	+0.73(+8.08%)
Mar 05, 2007	9.100	9.350	8.850	9.040	574,458	-0.28(-3.00%)
Mar 02, 2007	9.830	9.830	9.220	9.320	538,575	-0.56(-5.67%)
Mar 01, 2007	10.00	10.18	9.750	9.880	317,311	-0.23(-2.27%)
Feb 28, 2007	10.23	10.23	10.04	10.11	479,448	-0.12(-1.17%)
Feb 27, 2007	10.61	10.74	10.23	10.23	516,793	-0.53(-4.93%)
Feb 26, 2007	10.84	10.86	10.67	10.76	269,040	-0.07(-0.65%)
Feb 23, 2007	10.80	10.92	10.78	10.83	171,336	+0.00(+0.00%)
Feb 22, 2007	10.90	10.93	10.76	10.83	231,384	-0.04(-0.37%)
Feb 21, 2007	10.81	10.92	10.80	10.87	191,853	-0.05(-0.46%)
Feb 20, 2007	10.81	10.98	10.70	10.92	189,863	+0.11(+1.02%)
Feb 16, 2007	10.84	10.86	10.70	10.81	209,283	-0.03(-0.28%)
Feb 15, 2007	10.88	10.99	10.78	10.84	202,250	-0.08(-0.73%)
Feb 14, 2007	11.05	11.15	10.81	10.92	268,715	-0.16(-1.44%)
Feb 13, 2007	11.10	11.32	10.82	11.08	379,404	-0.04(-0.36%)
Feb 12, 2007	10.99	11.34	10.77	11.12	776,938	+0.13(+1.18%)
Feb 09, 2007	10.89	11.18	10.87	10.99	374,297	+0.10(+0.92%)
Feb 08, 2007	10.82	11.08	10.72	10.89	392,583	+0.11(+1.02%)
Feb 07, 2007	10.68	11.05	10.60	10.78	638,885	+0.24(+2.28%)
Feb 06, 2007	11.01	11.01	10.44	10.54	452,656	-0.20(-1.86%)
Feb 05, 2007	10.46	10.92	10.42	10.74	925,108	+0.63(+6.23%)
Feb 02, 2007	10.13	10.18	10.05	10.11	168,727	-0.04(-0.39%)

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.

bottom clear

About Us