Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.09	16.51	16.09	16.51	406,690	+0.46(+2.88%)
Apr 27, 2007	15.98	16.09	15.83	16.05	106,945	+0.07(+0.46%)
Apr 26, 2007	15.95	16.13	15.95	15.98	117,800	-0.02(-0.15%)
Apr 25, 2007	15.47	16.03	15.47	16.00	165,291	+0.52(+3.35%)
Apr 24, 2007	15.91	15.95	15.48	15.48	136,180	-0.43(-2.70%)
Apr 23, 2007	15.88	15.97	15.82	15.91	79,438	+0.03(+0.20%)
Apr 20, 2007	15.81	15.89	15.78	15.88	132,973	+0.07(+0.46%)
Apr 19, 2007	15.74	15.87	15.65	15.81	71,050	+0.06(+0.41%)
Apr 18, 2007	15.83	15.84	15.73	15.74	37,128	-0.08(-0.51%)
Apr 17, 2007	15.97	15.97	15.80	15.82	67,103	-0.18(-1.11%)
Apr 16, 2007	16.10	16.20	15.96	16.00	66,202	-0.11(-0.65%)
Apr 13, 2007	15.85	16.12	15.79	16.11	54,891	+0.28(+1.79%)
Apr 12, 2007	15.87	15.87	15.74	15.82	134,823	-0.09(-0.56%)
Apr 11, 2007	15.87	15.97	15.65	15.91	157,766	+0.04(+0.26%)
Apr 10, 2007	15.97	16.21	15.82	15.87	126,065	-0.16(-1.01%)
Apr 09, 2007	16.13	16.16	15.95	16.04	73,887	-0.17(-1.05%)
Apr 05, 2007	16.06	16.21	15.94	16.21	87,579	+0.15(+0.96%)
Apr 04, 2007	16.12	16.21	15.96	16.05	49,464	-0.13(-0.80%)
Apr 03, 2007	16.00	16.18	15.99	16.18	141,607	+0.18(+1.11%)
Apr 02, 2007	16.29	16.29	15.91	16.00	142,594	-0.25(-1.55%)
Mar 30, 2007	16.07	16.41	16.07	16.25	213,891	+0.20(+1.26%)
Mar 29, 2007	16.12	16.16	15.97	16.05	123,845	-0.08(-0.50%)
Mar 28, 2007	15.87	16.17	15.82	16.13	105,589	+0.15(+0.91%)
Mar 27, 2007	15.97	16.01	15.91	15.99	67,103	-0.03(-0.20%)
Mar 26, 2007	16.07	16.07	15.92	16.02	134,946	-0.05(-0.30%)
Mar 23, 2007	16.14	16.21	15.92	16.07	178,119	-0.09(-0.55%)
Mar 22, 2007	16.11	16.18	15.99	16.16	254,967	+0.06(+0.40%)
Mar 21, 2007	15.48	16.09	15.44	16.09	283,092	+0.61(+3.93%)
Mar 20, 2007	15.36	15.48	15.31	15.48	119,404	+0.11(+0.74%)
Mar 19, 2007	15.30	15.39	15.14	15.37	160,233	+0.08(+0.53%)
Mar 16, 2007	15.44	15.61	15.18	15.29	188,851	-0.09(-0.58%)
Mar 15, 2007	15.22	15.41	15.22	15.38	103,862	+0.09(+0.58%)
Mar 14, 2007	14.96	15.32	14.75	15.29	363,332	+0.31(+2.06%)
Mar 13, 2007	15.48	15.35	14.97	14.98	320,097	-0.49(-3.20%)
Mar 12, 2007	15.36	15.71	15.30	15.48	315,040	-0.36(-2.30%)
Mar 09, 2007	16.31	16.35	15.74	15.84	272,483	-0.31(-1.91%)
Mar 08, 2007	15.65	16.39	15.65	16.15	345,754	+0.49(+3.11%)
Mar 07, 2007	15.52	15.73	15.48	15.66	313,560	+0.05(+0.31%)
Mar 06, 2007	15.04	15.82	15.04	15.61	499,944	+0.71(+4.73%)
Mar 05, 2007	15.03	15.10	14.85	14.91	229,804	-0.12(-0.81%)
Mar 02, 2007	14.84	15.29	14.81	15.03	350,812	+0.45(+3.11%)
Mar 01, 2007	14.41	14.82	13.91	14.58	634,252	+0.18(+1.24%)
Feb 28, 2007	13.62	14.51	13.62	14.40	590,361	+1.01(+7.57%)
Feb 27, 2007	13.31	13.59	12.99	13.38	411,254	+0.07(+0.55%)
Feb 26, 2007	13.38	13.38	13.28	13.31	188,358	-0.06(-0.42%)
Feb 23, 2007	13.55	13.62	13.27	13.37	267,303	-0.23(-1.67%)
Feb 22, 2007	13.63	13.68	13.54	13.60	120,144	-0.03(-0.24%)
Feb 21, 2007	13.58	13.66	13.58	13.63	77,958	-0.02(-0.12%)
Feb 20, 2007	13.37	13.65	13.25	13.64	137,167	+0.29(+2.19%)
Feb 16, 2007	13.32	13.37	13.17	13.35	67,966	+0.02(+0.18%)
Feb 15, 2007	13.25	13.35	13.25	13.33	197,732	+0.06(+0.49%)
Feb 14, 2007	13.05	13.36	13.05	13.26	296,892	+0.18(+1.36%)
Feb 13, 2007	13.10	13.18	12.94	13.08	118,318	+0.06(+0.50%)
Feb 12, 2007	12.91	13.04	12.91	13.02	147,281	+0.07(+0.56%)
Feb 09, 2007	12.91	12.95	12.87	12.95	166,031	+0.08(+0.63%)
Feb 08, 2007	12.90	12.90	12.81	12.87	139,880	+0.03(+0.25%)
Feb 07, 2007	12.72	12.89	12.68	12.83	184,780	+0.09(+0.70%)
Feb 06, 2007	12.65	12.83	12.65	12.74	161,590	+0.09(+0.70%)
Feb 05, 2007	12.65	12.69	12.63	12.65	92,760	+0.02(+0.19%)
Feb 02, 2007	12.48	12.64	12.48	12.63	188,234	+0.14(+1.10%)

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.