Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.60	14.63	14.12	14.12	265,229	-0.36(-2.48%)
Apr 27, 2007	14.38	14.52	14.37	14.48	158,133	+0.04(+0.30%)
Apr 26, 2007	14.40	14.62	14.32	14.44	229,670	+0.03(+0.23%)
Apr 25, 2007	14.21	14.40	14.19	14.40	149,766	+0.31(+2.22%)
Apr 24, 2007	14.28	14.32	14.09	14.09	167,337	-0.20(-1.37%)
Apr 23, 2007	14.29	14.34	14.27	14.29	128,431	-0.00(-0.03%)
Apr 20, 2007	14.22	14.32	14.16	14.29	304,972	+0.10(+0.67%)
Apr 19, 2007	14.29	14.33	14.15	14.20	140,145	-0.12(-0.83%)
Apr 18, 2007	14.53	14.58	14.29	14.32	186,999	-0.24(-1.66%)
Apr 17, 2007	14.67	14.67	14.48	14.56	378,182	-0.12(-0.80%)
Apr 16, 2007	14.56	14.82	14.56	14.67	209,171	+0.12(+0.82%)
Apr 13, 2007	14.52	14.71	14.49	14.55	175,285	+0.05(+0.33%)
Apr 12, 2007	14.27	14.51	14.26	14.51	160,225	+0.26(+1.81%)
Apr 11, 2007	14.30	14.45	14.18	14.25	213,355	-0.06(-0.45%)
Apr 10, 2007	14.47	14.66	14.31	14.31	311,665	-0.12(-0.81%)
Apr 09, 2007	14.54	14.54	14.40	14.43	115,881	-0.15(-1.00%)
Apr 05, 2007	14.62	14.70	14.52	14.58	260,627	+0.01(+0.05%)
Apr 04, 2007	14.25	14.65	14.15	14.57	575,640	+0.32(+2.21%)
Apr 03, 2007	14.23	14.32	14.17	14.25	734,610	+0.02(+0.15%)
Apr 02, 2007	13.96	14.27	13.96	14.23	315,849	+0.24(+1.74%)
Mar 30, 2007	13.86	14.10	13.84	13.99	424,200	+0.12(+0.90%)
Mar 29, 2007	13.73	14.00	13.70	13.86	393,661	+0.14(+1.03%)
Mar 28, 2007	13.76	13.84	13.54	13.72	247,240	-0.06(-0.42%)
Mar 27, 2007	13.76	13.85	13.73	13.78	328,817	+0.07(+0.51%)
Mar 26, 2007	13.77	13.83	13.66	13.71	220,885	-0.10(-0.71%)
Mar 23, 2007	13.86	13.88	13.72	13.81	217,956	-0.06(-0.43%)
Mar 22, 2007	13.83	13.89	13.75	13.87	258,117	+0.08(+0.61%)
Mar 21, 2007	13.29	13.81	13.28	13.79	418,761	+0.43(+3.24%)
Mar 20, 2007	13.17	13.42	13.17	13.35	149,348	+0.17(+1.32%)
Mar 19, 2007	13.21	13.27	13.17	13.18	128,013	-0.06(-0.43%)
Mar 16, 2007	13.22	13.27	13.13	13.24	200,804	-0.03(-0.23%)
Mar 15, 2007	13.19	13.29	13.18	13.27	217,538	+0.11(+0.84%)
Mar 14, 2007	13.28	13.38	13.05	13.16	248,914	-0.09(-0.67%)
Mar 13, 2007	13.42	13.46	13.21	13.25	211,263	-0.18(-1.34%)
Mar 12, 2007	13.45	13.50	13.36	13.42	186,999	-0.03(-0.25%)
Mar 09, 2007	13.59	13.65	13.37	13.46	327,562	-0.09(-0.67%)
Mar 08, 2007	13.58	13.65	13.49	13.55	628,351	-0.04(-0.28%)
Mar 07, 2007	13.39	13.60	13.36	13.59	545,938	+0.21(+1.55%)
Mar 06, 2007	13.24	13.39	12.92	13.38	451,392	+0.21(+1.60%)
Mar 05, 2007	13.49	13.51	13.15	13.17	312,502	-0.37(-2.70%)
Mar 02, 2007	13.42	13.57	13.26	13.53	393,661	+0.15(+1.09%)
Mar 01, 2007	13.75	13.75	13.36	13.39	663,074	-0.36(-2.61%)
Feb 28, 2007	13.74	13.79	13.61	13.75	331,746	+0.06(+0.45%)
Feb 27, 2007	13.88	13.88	13.65	13.68	274,433	-0.27(-1.92%)
Feb 26, 2007	14.29	14.43	13.90	13.95	421,690	-0.29(-2.05%)
Feb 23, 2007	13.98	14.37	13.94	14.24	1,110,283	+0.44(+3.20%)
Feb 22, 2007	14.58	14.58	13.37	13.80	1,754,113	-0.85(-5.82%)
Feb 21, 2007	14.64	14.70	14.55	14.66	357,683	-0.07(-0.49%)
Feb 20, 2007	14.80	14.89	14.59	14.73	412,486	-0.09(-0.63%)
Feb 16, 2007	14.42	15.12	14.42	14.82	540,081	+0.39(+2.68%)
Feb 15, 2007	14.46	14.50	14.26	14.43	545,101	-0.02(-0.17%)
Feb 14, 2007	14.44	14.54	14.35	14.46	649,310	+0.02(+0.17%)
Feb 13, 2007	14.12	14.46	14.10	14.43	366,857	+0.29(+2.04%)
Feb 12, 2007	13.96	14.19	13.72	14.14	398,827	+0.28(+2.02%)
Feb 09, 2007	13.86	14.05	13.82	13.86	97,473	-0.05(-0.40%)
Feb 08, 2007	13.96	13.99	13.90	13.92	119,646	-0.06(-0.46%)
Feb 07, 2007	14.00	14.04	13.94	13.98	176,540	-0.02(-0.14%)
Feb 06, 2007	14.01	14.05	13.87	14.00	193,274	-0.05(-0.34%)
Feb 05, 2007	14.22	14.28	13.97	14.05	388,640	-0.18(-1.29%)
Feb 02, 2007	14.23	14.31	14.12	14.23	373,162	-0.01(-0.10%)

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.