Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.67	17.67	17.19	17.24	603,005	-0.44(-2.47%)
Apr 27, 2007	17.89	17.89	17.54	17.68	630,957	-0.21(-1.17%)
Apr 26, 2007	17.80	18.03	17.64	17.89	496,438	+0.11(+0.62%)
Apr 25, 2007	17.89	17.89	17.57	17.78	386,960	+0.09(+0.50%)
Apr 24, 2007	17.76	17.90	17.53	17.69	506,629	-0.15(-0.87%)
Apr 23, 2007	17.99	18.14	17.78	17.85	606,208	+0.02(+0.14%)
Apr 20, 2007	17.86	18.03	17.65	17.82	493,818	+0.31(+1.74%)
Apr 19, 2007	18.45	18.45	17.34	17.52	634,451	-0.01(-0.06%)
Apr 18, 2007	17.49	17.67	17.33	17.53	518,276	-0.01(-0.04%)
Apr 17, 2007	17.05	17.62	16.91	17.53	962,304	+0.51(+2.99%)
Apr 16, 2007	15.83	17.05	15.83	17.02	482,462	+0.19(+1.12%)
Apr 13, 2007	15.83	16.88	15.83	16.84	1,645,963	-0.04(-0.24%)
Apr 12, 2007	16.90	16.97	16.79	16.88	651,339	-0.08(-0.47%)
Apr 11, 2007	16.07	17.17	16.07	16.96	990,547	-0.18(-1.06%)
Apr 10, 2007	17.22	17.26	17.07	17.14	1,231,633	-0.09(-0.50%)
Apr 09, 2007	17.04	17.54	17.04	17.22	1,241,824	-0.59(-3.33%)
Apr 05, 2007	17.62	17.84	17.62	17.82	515,946	+0.21(+1.21%)
Apr 04, 2007	17.79	17.79	17.47	17.61	590,194	-0.19(-1.06%)
Apr 03, 2007	17.69	17.88	17.34	17.79	1,345,770	+0.22(+1.23%)
Apr 02, 2007	17.66	17.81	16.60	17.58	1,008,017	-0.34(-1.92%)
Mar 30, 2007	17.98	18.10	17.66	17.92	918,047	+0.13(+0.73%)
Mar 29, 2007	18.05	18.14	17.58	17.79	1,169,324	-0.12(-0.67%)
Mar 28, 2007	18.75	18.75	17.91	17.91	1,440,982	-0.71(-3.82%)
Mar 27, 2007	18.75	18.75	18.43	18.62	710,445	-0.21(-1.13%)
Mar 26, 2007	19.10	19.22	18.78	18.83	491,197	-0.22(-1.15%)
Mar 23, 2007	19.22	19.25	18.94	19.05	549,430	-0.15(-0.80%)
Mar 22, 2007	19.62	19.65	19.15	19.21	683,367	-0.45(-2.31%)
Mar 21, 2007	18.82	19.67	18.60	19.66	934,644	+0.84(+4.45%)
Mar 20, 2007	18.55	18.92	18.44	18.82	716,851	+0.27(+1.44%)
Mar 19, 2007	18.46	18.60	18.27	18.56	806,239	+0.29(+1.56%)
Mar 16, 2007	18.63	18.62	18.11	18.27	1,399,927	-0.35(-1.88%)
Mar 15, 2007	18.46	18.88	18.32	18.62	1,103,229	+0.27(+1.48%)
Mar 14, 2007	15.08	18.63	17.30	18.35	2,320,595	+0.61(+3.45%)
Mar 13, 2007	18.91	18.79	17.68	17.74	2,260,615	-1.17(-6.21%)
Mar 12, 2007	18.84	19.04	18.73	18.91	736,942	-0.22(-1.13%)
Mar 09, 2007	19.15	19.33	18.98	19.13	716,560	+0.18(+0.92%)
Mar 08, 2007	19.01	19.50	18.91	18.95	1,066,251	+0.15(+0.79%)
Mar 07, 2007	18.78	18.95	18.55	18.81	1,501,253	-0.01(-0.07%)
Mar 06, 2007	17.91	18.86	17.70	18.82	2,256,539	+1.58(+9.19%)
Mar 05, 2007	18.25	18.55	17.22	17.24	2,434,150	-1.54(-8.18%)
Mar 02, 2007	18.73	18.89	18.61	18.77	1,186,211	-0.01(-0.07%)
Mar 01, 2007	18.15	18.93	17.88	18.79	1,244,445	+0.24(+1.30%)
Feb 28, 2007	18.52	18.84	18.17	18.55	1,304,716	+0.03(+0.19%)
Feb 27, 2007	18.70	18.87	18.31	18.51	1,261,332	-0.50(-2.64%)
Feb 26, 2007	19.59	19.67	18.72	19.01	1,587,147	-0.45(-2.31%)
Feb 23, 2007	20.57	20.57	18.99	19.46	3,215,641	-1.11(-5.39%)
Feb 22, 2007	20.46	20.69	20.37	20.57	894,463	+0.10(+0.49%)
Feb 21, 2007	20.71	20.86	19.68	20.47	1,702,158	-0.95(-4.46%)
Feb 20, 2007	21.14	21.62	20.98	21.43	423,064	+0.20(+0.95%)
Feb 16, 2007	21.17	21.26	20.84	21.23	394,239	+0.06(+0.28%)
Feb 15, 2007	21.29	21.47	21.12	21.17	490,906	+0.05(+0.24%)
Feb 14, 2007	21.27	21.65	21.06	21.12	374,672	-0.29(-1.35%)
Feb 13, 2007	21.12	21.40	20.88	21.40	591,932	+0.33(+1.58%)
Feb 12, 2007	21.29	21.29	20.44	21.07	1,162,650	-0.31(-1.46%)
Feb 09, 2007	21.95	22.05	20.62	21.38	1,419,727	-0.57(-2.61%)
Feb 08, 2007	22.53	22.54	21.84	21.96	754,994	-0.71(-3.14%)
Feb 07, 2007	22.51	22.87	22.38	22.67	511,288	+0.16(+0.70%)
Feb 06, 2007	22.24	22.58	22.17	22.51	409,379	+0.26(+1.16%)
Feb 05, 2007	22.28	22.46	22.06	22.25	439,370	+0.01(+0.06%)
Feb 02, 2007	21.91	22.28	21.91	22.24	298,154	+0.34(+1.57%)

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.