Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.93	14.05	13.71	13.83	20,449,950	-0.12(-0.86%)
Apr 27, 2007	14.10	14.14	13.74	13.95	30,559,834	-0.36(-2.52%)
Apr 26, 2007	14.35	14.48	14.26	14.31	21,664,734	-0.04(-0.30%)
Apr 25, 2007	14.40	14.49	14.22	14.35	17,216,318	-0.16(-1.12%)
Apr 24, 2007	14.43	14.62	14.14	14.51	15,373,512	+0.23(+1.62%)
Apr 23, 2007	14.78	14.82	14.22	14.28	15,179,413	-0.57(-3.86%)
Apr 20, 2007	15.14	15.15	14.63	14.85	11,513,005	-0.01(-0.06%)
Apr 19, 2007	14.59	15.11	14.48	14.86	8,188,823	+0.15(+0.99%)
Apr 18, 2007	14.54	14.97	14.43	14.72	10,650,406	+0.10(+0.70%)
Apr 17, 2007	14.39	14.65	14.25	14.61	9,203,136	+0.23(+1.61%)
Apr 16, 2007	14.44	14.58	14.32	14.38	7,315,633	-0.03(-0.24%)
Apr 13, 2007	14.52	14.54	14.31	14.42	6,998,925	-0.07(-0.47%)
Apr 12, 2007	14.42	14.57	14.37	14.48	6,717,543	+0.02(+0.12%)
Apr 11, 2007	14.54	14.65	14.39	14.47	7,465,607	-0.05(-0.35%)
Apr 10, 2007	14.49	14.62	14.27	14.52	6,835,289	-0.04(-0.29%)
Apr 09, 2007	14.84	14.86	14.54	14.56	8,414,891	-0.15(-1.05%)
Apr 05, 2007	14.48	14.78	14.47	14.72	8,174,147	+0.28(+1.96%)
Apr 04, 2007	14.29	14.65	14.22	14.43	10,462,041	+0.23(+1.63%)
Apr 03, 2007	14.30	14.37	14.07	14.20	14,770,068	-0.09(-0.60%)
Apr 02, 2007	14.37	14.44	14.06	14.29	10,489,543	-0.11(-0.77%)
Mar 30, 2007	14.48	14.69	14.34	14.40	13,017,098	+0.03(+0.24%)
Mar 29, 2007	14.75	14.77	14.31	14.37	15,658,918	-0.27(-1.87%)
Mar 28, 2007	15.08	15.11	14.58	14.64	19,698,792	-0.50(-3.28%)
Mar 27, 2007	15.35	15.50	15.12	15.14	8,175,940	-0.28(-1.83%)
Mar 26, 2007	15.50	15.56	15.14	15.42	9,988,883	-0.17(-1.10%)
Mar 23, 2007	15.46	15.74	15.46	15.59	7,707,509	+0.10(+0.66%)
Mar 22, 2007	15.50	15.63	15.24	15.49	10,372,619	+0.01(+0.06%)
Mar 21, 2007	15.39	15.49	15.14	15.48	9,646,150	+0.12(+0.78%)
Mar 20, 2007	14.99	15.46	14.90	15.36	13,639,744	+0.40(+2.69%)
Mar 19, 2007	15.38	15.46	14.85	14.96	12,194,087	-0.28(-1.85%)
Mar 16, 2007	15.50	15.60	15.11	15.24	9,849,077	-0.29(-1.88%)
Mar 15, 2007	15.40	15.68	15.38	15.53	14,063,221	+0.14(+0.89%)
Mar 14, 2007	15.29	15.44	14.85	15.39	20,433,208	+0.11(+0.73%)
Mar 13, 2007	16.16	15.80	15.26	15.28	19,706,608	-0.87(-5.41%)
Mar 12, 2007	16.10	16.34	15.93	16.16	9,189,922	+0.19(+1.18%)
Mar 09, 2007	16.28	16.34	15.85	15.97	11,303,430	-0.12(-0.75%)
Mar 08, 2007	16.59	16.66	16.06	16.09	17,284,622	-0.21(-1.31%)
Mar 07, 2007	16.43	16.66	16.22	16.30	9,582,388	-0.18(-1.09%)
Mar 06, 2007	16.52	16.62	16.30	16.48	15,825,216	+0.13(+0.79%)
Mar 05, 2007	16.49	16.82	16.33	16.35	15,674,719	-0.63(-3.73%)
Mar 02, 2007	17.43	17.56	16.96	16.99	15,386,758	-0.49(-2.79%)
Mar 01, 2007	17.23	17.85	17.13	17.47	19,876,054	-0.10(-0.58%)
Feb 28, 2007	17.39	17.71	17.16	17.58	20,132,736	+0.05(+0.29%)
Feb 27, 2007	17.41	18.16	17.31	17.53	47,709,320	+0.51(+3.02%)
Feb 26, 2007	17.06	17.17	16.77	17.01	19,596,772	-0.19(-1.10%)
Feb 23, 2007	17.17	17.41	17.00	17.20	14,339,445	-0.09(-0.50%)
Feb 22, 2007	17.29	17.50	17.06	17.29	16,083,073	+0.19(+1.10%)
Feb 21, 2007	16.99	17.17	16.70	17.10	15,791,650	+0.11(+0.66%)
Feb 20, 2007	16.93	17.15	16.62	16.99	13,451,842	+0.02(+0.10%)
Feb 16, 2007	16.51	17.01	16.42	16.97	21,061,672	+0.39(+2.38%)
Feb 15, 2007	15.81	16.61	15.77	16.58	23,770,470	+0.74(+4.65%)
Feb 14, 2007	15.74	16.01	15.72	15.84	15,790,909	+0.20(+1.26%)
Feb 13, 2007	15.51	15.68	15.35	15.64	17,841,286	+0.30(+1.95%)
Feb 12, 2007	15.72	15.77	15.30	15.34	15,934,421	-0.34(-2.18%)
Feb 09, 2007	16.16	16.45	15.64	15.68	19,082,350	-0.21(-1.29%)
Feb 08, 2007	16.09	16.10	15.81	15.89	11,225,393	-0.21(-1.33%)
Feb 07, 2007	16.06	16.23	15.79	16.10	22,058,040	+0.36(+2.29%)
Feb 06, 2007	15.60	15.76	15.42	15.74	15,459,131	+0.16(+1.04%)
Feb 05, 2007	15.60	15.84	15.38	15.58	16,570,111	-0.23(-1.46%)
Feb 02, 2007	15.74	16.03	15.69	15.81	11,640,067	+0.09(+0.60%)

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.