Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.71	12.91	12.62	12.75	14,117,258	+0.05(+0.42%)
Apr 27, 2007	12.86	12.91	12.68	12.69	13,708,394	-0.20(-1.52%)
Apr 26, 2007	12.97	13.15	12.85	12.89	14,292,720	-0.04(-0.27%)
Apr 25, 2007	12.92	12.99	12.84	12.92	14,876,206	+0.02(+0.14%)
Apr 24, 2007	13.24	13.28	12.74	12.91	25,206,336	-0.20(-1.56%)
Apr 23, 2007	13.33	13.33	13.10	13.11	17,313,236	-0.19(-1.40%)
Apr 20, 2007	13.65	13.69	13.20	13.30	26,452,844	-0.36(-2.60%)
Apr 19, 2007	13.77	14.00	13.38	13.65	22,430,370	-0.26(-1.85%)
Apr 18, 2007	13.59	14.12	13.52	13.91	16,787,858	+0.41(+3.03%)
Apr 17, 2007	13.57	13.69	13.46	13.50	6,825,655	-0.08(-0.59%)
Apr 16, 2007	13.45	13.63	13.43	13.58	5,944,050	+0.12(+0.86%)
Apr 13, 2007	13.41	13.50	13.38	13.47	5,236,613	-0.04(-0.26%)
Apr 12, 2007	13.46	13.55	13.40	13.50	7,704,067	-0.04(-0.26%)
Apr 11, 2007	13.33	13.58	13.32	13.54	9,428,335	+0.20(+1.53%)
Apr 10, 2007	13.41	13.46	13.32	13.33	4,440,258	-0.11(-0.79%)
Apr 09, 2007	13.39	13.46	13.33	13.44	3,386,979	+0.04(+0.33%)
Apr 05, 2007	13.32	13.44	13.31	13.39	4,879,326	-0.02(-0.13%)
Apr 04, 2007	13.43	13.58	13.39	13.41	7,597,925	+0.02(+0.13%)
Apr 03, 2007	13.19	13.39	13.15	13.39	8,441,688	+0.29(+2.24%)
Apr 02, 2007	13.10	13.14	13.05	13.10	5,511,322	+0.04(+0.34%)
Mar 30, 2007	13.01	13.10	12.98	13.06	13,686,330	+0.06(+0.48%)
Mar 29, 2007	13.09	13.09	12.88	12.99	6,556,687	-0.05(-0.41%)
Mar 28, 2007	13.19	13.19	13.02	13.05	11,599,640	-0.15(-1.14%)
Mar 27, 2007	13.19	13.28	13.15	13.20	6,245,145	-0.02(-0.13%)
Mar 26, 2007	13.29	13.33	13.17	13.22	5,903,382	-0.11(-0.80%)
Mar 23, 2007	13.29	13.41	13.29	13.32	7,259,777	+0.02(+0.13%)
Mar 22, 2007	13.40	13.55	13.28	13.31	6,403,699	-0.25(-1.83%)
Mar 21, 2007	13.43	13.56	13.34	13.55	5,022,197	+0.12(+0.93%)
Mar 20, 2007	13.29	13.47	13.28	13.43	6,213,434	+0.11(+0.80%)
Mar 19, 2007	13.37	13.37	13.28	13.32	4,952,734	+0.00(+0.00%)
Mar 16, 2007	13.37	13.46	13.26	13.32	8,613,133	+0.09(+0.67%)
Mar 15, 2007	13.22	13.27	13.16	13.23	4,460,185	+0.02(+0.13%)
Mar 14, 2007	13.25	13.28	12.93	13.22	14,961,441	+0.09(+0.68%)
Mar 13, 2007	13.38	13.37	13.12	13.13	10,732,838	-0.25(-1.86%)
Mar 12, 2007	13.39	13.46	13.34	13.38	4,079,768	-0.01(-0.07%)
Mar 09, 2007	13.47	13.54	13.37	13.39	5,843,262	-0.07(-0.53%)
Mar 08, 2007	13.34	13.50	13.32	13.46	7,961,392	+0.18(+1.34%)
Mar 07, 2007	13.42	13.43	13.28	13.28	8,808,182	-0.09(-0.67%)
Mar 06, 2007	13.47	13.51	13.25	13.37	13,805,780	-0.04(-0.26%)
Mar 05, 2007	13.35	13.57	13.35	13.40	7,725,644	-0.10(-0.72%)
Mar 02, 2007	13.77	13.85	13.46	13.50	8,552,338	-0.12(-0.91%)
Mar 01, 2007	13.37	13.65	13.27	13.63	14,268,200	+0.20(+1.46%)
Feb 28, 2007	13.43	13.49	13.36	13.43	13,945,158	+0.02(+0.13%)
Feb 27, 2007	13.52	13.57	13.36	13.41	11,116,857	-0.22(-1.63%)
Feb 26, 2007	13.68	13.74	13.59	13.63	6,350,438	-0.04(-0.32%)
Feb 23, 2007	13.87	13.87	13.63	13.68	6,107,156	-0.19(-1.35%)
Feb 22, 2007	13.96	14.03	13.84	13.87	4,660,019	+0.00(+0.00%)
Feb 21, 2007	13.85	13.95	13.81	13.87	5,544,918	+0.00(+0.00%)
Feb 20, 2007	13.99	14.02	13.85	13.87	7,054,088	-0.08(-0.57%)
Feb 16, 2007	14.03	14.14	13.90	13.95	8,341,583	-0.05(-0.38%)
Feb 15, 2007	14.17	14.26	13.95	14.00	10,034,713	-0.29(-2.05%)
Feb 14, 2007	14.09	14.34	14.00	14.29	7,839,447	+0.26(+1.84%)
Feb 13, 2007	14.10	14.17	13.87	14.03	11,835,041	+0.03(+0.19%)
Feb 12, 2007	13.89	14.08	13.75	14.01	12,523,327	+0.55(+4.09%)
Feb 09, 2007	13.50	13.64	13.45	13.46	7,608,783	-0.01(-0.07%)
Feb 08, 2007	13.45	13.59	13.40	13.47	7,695,472	+0.03(+0.20%)
Feb 07, 2007	13.49	13.50	13.35	13.44	7,819,200	-0.07(-0.53%)
Feb 06, 2007	13.35	13.55	13.34	13.51	7,901,835	+0.16(+1.20%)
Feb 05, 2007	13.56	13.61	13.34	13.35	8,205,471	-0.20(-1.51%)
Feb 02, 2007	13.67	13.74	13.53	13.55	6,636,069	-0.08(-0.59%)

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.