Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.86	14.08	13.58	13.59	152,283	-0.27(-1.97%)
Apr 27, 2007	14.10	14.23	13.79	13.86	122,599	-0.24(-1.71%)
Apr 26, 2007	14.17	14.26	13.96	14.11	99,529	-0.06(-0.41%)
Apr 25, 2007	14.10	14.30	14.02	14.16	77,817	+0.17(+1.19%)
Apr 24, 2007	13.95	14.11	13.88	14.00	562,208	+0.05(+0.36%)
Apr 23, 2007	14.14	14.18	13.91	13.95	96,433	-0.25(-1.75%)
Apr 20, 2007	13.68	14.42	13.50	14.20	965,543	+0.65(+4.78%)
Apr 19, 2007	14.06	14.12	13.45	13.55	148,857	-0.53(-3.77%)
Apr 18, 2007	13.72	14.25	13.72	14.08	389,396	+0.25(+1.80%)
Apr 17, 2007	14.55	14.55	13.74	13.83	153,903	-0.69(-4.74%)
Apr 16, 2007	13.43	14.58	13.42	14.52	412,127	+1.08(+8.02%)
Apr 13, 2007	13.45	13.52	13.38	13.44	145,489	-0.02(-0.18%)
Apr 12, 2007	13.42	13.48	13.26	13.47	132,134	-0.01(-0.06%)
Apr 11, 2007	13.51	13.63	13.28	13.47	121,769	+0.00(+0.00%)
Apr 10, 2007	13.62	13.90	13.43	13.47	323,688	-0.15(-1.10%)
Apr 09, 2007	14.08	14.08	13.50	13.62	147,352	-0.44(-3.13%)
Apr 05, 2007	14.04	14.06	13.77	14.06	96,245	+0.05(+0.36%)
Apr 04, 2007	14.10	14.11	13.81	14.01	63,316	-0.06(-0.41%)
Apr 03, 2007	14.01	14.10	13.84	14.07	318,140	+0.13(+0.95%)
Apr 02, 2007	13.92	14.07	13.81	13.94	197,494	+0.05(+0.36%)
Mar 30, 2007	13.82	13.94	13.73	13.89	613,171	+0.11(+0.78%)
Mar 29, 2007	13.55	13.89	13.53	13.78	416,602	+0.28(+2.09%)
Mar 28, 2007	13.62	13.67	13.44	13.50	150,374	-0.19(-1.39%)
Mar 27, 2007	13.83	13.88	13.63	13.69	127,077	-0.17(-1.20%)
Mar 26, 2007	13.99	14.04	13.83	13.86	208,465	-0.21(-1.48%)
Mar 23, 2007	13.83	14.20	13.79	14.06	738,575	+0.16(+1.13%)
Mar 22, 2007	13.03	14.10	12.91	13.91	1,030,805	+0.90(+6.89%)
Mar 21, 2007	12.52	13.06	12.49	13.01	243,334	+0.53(+4.26%)
Mar 20, 2007	12.48	12.60	12.39	12.48	599,971	+0.03(+0.27%)
Mar 19, 2007	12.34	12.93	12.27	12.45	1,160,279	+0.13(+1.08%)
Mar 16, 2007	12.44	12.49	12.04	12.31	484,554	-0.13(-1.07%)
Mar 15, 2007	12.05	12.53	12.05	12.45	213,478	+0.41(+3.45%)
Mar 14, 2007	11.68	12.50	11.61	12.03	158,527	+0.30(+2.55%)
Mar 13, 2007	12.43	12.40	11.62	11.73	221,807	-0.70(-5.61%)
Mar 12, 2007	12.43	12.53	12.32	12.43	233,563	+0.00(+0.00%)
Mar 09, 2007	11.99	12.44	11.78	12.43	155,811	+0.53(+4.46%)
Mar 08, 2007	12.07	12.30	11.79	11.90	146,392	-0.05(-0.42%)
Mar 07, 2007	12.44	12.44	11.83	11.95	236,310	-0.49(-3.94%)
Mar 06, 2007	11.92	12.54	11.92	12.44	486,051	+0.57(+4.83%)
Mar 05, 2007	11.98	12.18	11.82	11.86	593,104	-0.23(-1.92%)
Mar 02, 2007	11.39	12.14	11.39	12.10	736,579	+0.64(+5.57%)
Mar 01, 2007	11.40	11.67	11.28	11.46	376,783	-0.17(-1.50%)
Feb 28, 2007	11.67	11.80	11.23	11.63	336,487	+0.02(+0.21%)
Feb 27, 2007	11.85	11.85	11.61	11.61	269,282	-0.30(-2.51%)
Feb 26, 2007	12.33	12.33	11.82	11.91	118,126	-0.33(-2.71%)
Feb 23, 2007	12.18	12.40	12.08	12.24	153,421	+0.03(+0.27%)
Feb 22, 2007	12.04	12.23	11.99	12.21	146,268	+0.19(+1.59%)
Feb 21, 2007	12.01	12.18	11.76	12.01	96,128	-0.06(-0.48%)
Feb 20, 2007	11.76	12.11	11.74	12.07	280,684	+0.26(+2.18%)
Feb 16, 2007	11.75	11.88	11.62	11.82	795,897	+0.06(+0.49%)
Feb 15, 2007	11.65	11.80	11.55	11.76	455,809	+0.09(+0.78%)
Feb 14, 2007	11.65	11.73	11.56	11.67	933,577	+0.09(+0.79%)
Feb 13, 2007	11.38	11.80	11.30	11.57	535,739	+0.25(+2.20%)
Feb 12, 2007	11.24	11.38	11.15	11.33	247,674	+0.16(+1.41%)
Feb 09, 2007	11.41	11.45	10.79	11.17	303,900	-0.19(-1.68%)
Feb 08, 2007	10.91	11.41	10.91	11.36	291,203	+0.23(+2.09%)
Feb 07, 2007	10.73	11.45	10.73	11.13	636,496	+0.54(+5.09%)
Feb 06, 2007	10.35	10.62	10.35	10.59	256,318	+0.29(+2.82%)
Feb 05, 2007	10.33	10.48	10.16	10.30	1,000,789	-0.04(-0.40%)
Feb 02, 2007	10.54	10.54	10.34	10.34	273,295	-0.18(-1.73%)

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.