Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.10	14.10	13.77	13.78	1,089,241	-0.32(-2.28%)
Apr 27, 2007	14.07	14.14	13.96	14.10	910,265	-0.04(-0.31%)
Apr 26, 2007	14.14	14.22	14.03	14.15	628,844	-0.03(-0.21%)
Apr 25, 2007	14.29	14.37	14.03	14.18	646,458	+0.00(+0.00%)
Apr 24, 2007	14.32	14.32	14.04	14.18	845,275	-0.11(-0.76%)
Apr 23, 2007	14.30	14.39	14.19	14.28	1,447,800	+0.28(+2.01%)
Apr 20, 2007	13.86	14.15	13.86	14.00	737,363	+0.14(+1.03%)
Apr 19, 2007	13.86	13.92	13.79	13.86	696,669	-0.15(-1.06%)
Apr 18, 2007	14.03	14.12	13.96	14.01	1,119,003	-0.10(-0.73%)
Apr 17, 2007	13.93	14.12	13.83	14.11	733,112	+0.21(+1.53%)
Apr 16, 2007	13.94	13.95	13.83	13.90	642,612	+0.07(+0.50%)
Apr 13, 2007	13.69	13.85	13.57	13.83	1,828,225	+0.17(+1.27%)
Apr 12, 2007	13.65	13.67	13.55	13.66	672,373	-0.04(-0.29%)
Apr 11, 2007	13.92	13.92	13.62	13.70	1,128,519	-0.20(-1.42%)
Apr 10, 2007	13.80	13.96	13.77	13.89	455,537	+0.07(+0.50%)
Apr 09, 2007	13.75	13.87	13.75	13.82	731,694	-0.05(-0.36%)
Apr 05, 2007	13.86	13.92	13.80	13.87	786,561	-0.09(-0.67%)
Apr 04, 2007	14.08	14.12	13.86	13.97	647,066	-0.14(-1.01%)
Apr 03, 2007	14.05	14.19	14.01	14.11	695,454	+0.09(+0.67%)
Apr 02, 2007	13.95	14.04	13.81	14.02	860,055	+0.09(+0.64%)
Mar 30, 2007	13.85	14.00	13.70	13.93	1,086,812	+0.07(+0.50%)
Mar 29, 2007	13.85	13.91	13.69	13.86	904,799	+0.12(+0.90%)
Mar 28, 2007	13.66	13.88	13.52	13.74	2,323,242	-0.02(-0.18%)
Mar 27, 2007	13.85	13.90	13.68	13.76	864,509	-0.11(-0.78%)
Mar 26, 2007	14.05	14.05	13.73	13.87	977,685	-0.18(-1.30%)
Mar 23, 2007	14.10	14.15	14.03	14.05	549,074	-0.05(-0.35%)
Mar 22, 2007	14.15	14.16	13.98	14.10	696,061	-0.05(-0.35%)
Mar 21, 2007	13.93	14.20	13.79	14.15	925,450	+0.27(+1.92%)
Mar 20, 2007	13.71	13.90	13.61	13.88	828,471	+0.14(+1.01%)
Mar 19, 2007	13.67	13.80	13.57	13.75	755,990	+0.13(+0.98%)
Mar 16, 2007	13.84	13.84	13.54	13.61	1,792,591	-0.23(-1.64%)
Mar 15, 2007	13.68	13.84	13.57	13.84	1,005,422	+0.18(+1.30%)
Mar 14, 2007	13.48	13.67	13.34	13.66	1,642,568	+0.16(+1.21%)
Mar 13, 2007	13.72	13.65	13.48	13.50	1,920,547	-0.22(-1.58%)
Mar 12, 2007	13.46	13.73	13.44	13.72	771,377	+0.10(+0.73%)
Mar 09, 2007	13.58	13.64	13.41	13.62	1,195,128	+0.17(+1.29%)
Mar 08, 2007	13.35	13.54	13.31	13.44	1,502,060	+0.25(+1.87%)
Mar 07, 2007	13.34	13.43	13.19	13.20	1,538,300	-0.17(-1.26%)
Mar 06, 2007	12.95	13.44	12.92	13.37	1,715,859	+0.49(+3.80%)
Mar 05, 2007	13.28	13.32	12.88	12.88	1,972,175	-0.55(-4.12%)
Mar 02, 2007	13.53	13.57	13.22	13.43	1,846,244	-0.18(-1.34%)
Mar 01, 2007	13.58	13.77	12.84	13.61	1,563,810	+0.02(+0.18%)
Feb 28, 2007	13.57	13.78	13.46	13.59	1,567,859	+0.02(+0.18%)
Feb 27, 2007	13.94	14.00	13.44	13.56	1,829,034	-0.60(-4.22%)
Feb 26, 2007	14.37	14.37	13.83	14.16	1,284,329	-0.10(-0.69%)
Feb 23, 2007	14.42	14.43	14.24	14.26	817,336	-0.16(-1.10%)
Feb 22, 2007	14.55	14.55	14.30	14.42	1,152,409	-0.14(-0.95%)
Feb 21, 2007	14.52	14.60	14.43	14.56	838,594	-0.04(-0.30%)
Feb 20, 2007	14.31	14.66	14.08	14.60	1,204,037	+0.23(+1.58%)
Feb 16, 2007	14.39	14.49	14.16	14.37	1,145,120	-0.00(-0.03%)
Feb 15, 2007	14.22	14.47	14.13	14.38	890,829	+0.18(+1.29%)
Feb 14, 2007	14.36	14.52	14.13	14.20	1,085,366	-0.17(-1.20%)
Feb 13, 2007	14.14	14.37	13.95	14.37	1,150,465	+0.21(+1.50%)
Feb 12, 2007	14.37	14.38	13.91	14.16	1,378,631	-0.22(-1.51%)
Feb 09, 2007	14.70	14.77	14.01	14.37	2,135,763	-0.34(-2.32%)
Feb 08, 2007	14.90	15.00	14.67	14.71	1,257,891	-0.20(-1.33%)
Feb 07, 2007	14.57	14.91	14.51	14.91	1,003,195	+0.34(+2.34%)
Feb 06, 2007	14.39	14.59	14.35	14.57	741,210	+0.19(+1.34%)
Feb 05, 2007	14.26	14.40	14.22	14.38	766,113	+0.05(+0.38%)
Feb 02, 2007	14.29	14.32	14.21	14.32	663,667	+0.00(+0.00%)

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.