Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.18	17.82	17.18	17.39	393,073	+0.32(+1.88%)
Apr 27, 2007	16.53	17.20	16.53	17.07	363,827	+0.41(+2.45%)
Apr 26, 2007	16.59	16.95	16.33	16.66	361,863	+0.27(+1.68%)
Apr 25, 2007	15.72	16.49	15.69	16.38	568,330	+0.71(+4.53%)
Apr 24, 2007	15.76	15.81	15.60	15.67	138,372	-0.09(-0.58%)
Apr 23, 2007	15.59	15.83	15.59	15.77	113,927	+0.08(+0.50%)
Apr 20, 2007	15.49	15.80	15.49	15.69	161,725	+0.20(+1.30%)
Apr 19, 2007	15.46	15.58	15.40	15.49	68,094	+0.03(+0.18%)
Apr 18, 2007	15.46	15.54	15.38	15.46	110,654	-0.05(-0.35%)
Apr 17, 2007	15.56	15.58	15.45	15.51	112,400	+0.01(+0.09%)
Apr 16, 2007	15.42	15.52	15.35	15.50	167,618	+0.19(+1.26%)
Apr 13, 2007	15.26	15.35	15.12	15.31	103,015	+0.11(+0.69%)
Apr 12, 2007	15.23	15.25	15.12	15.20	80,753	+0.08(+0.55%)
Apr 11, 2007	15.27	15.35	15.12	15.12	97,559	-0.22(-1.46%)
Apr 10, 2007	15.26	15.35	15.22	15.34	97,995	+0.13(+0.87%)
Apr 09, 2007	15.23	15.33	15.12	15.21	121,348	-0.01(-0.09%)
Apr 05, 2007	15.12	15.26	15.00	15.23	122,658	+0.17(+1.10%)
Apr 04, 2007	14.96	15.08	14.96	15.06	53,471	+0.08(+0.55%)
Apr 03, 2007	15.08	15.08	14.94	14.98	84,900	-0.10(-0.67%)
Apr 02, 2007	14.96	15.14	14.96	15.08	94,066	+0.12(+0.80%)
Mar 30, 2007	15.10	15.10	14.94	14.96	73,769	-0.03(-0.21%)
Mar 29, 2007	15.00	15.03	14.85	14.99	65,257	+0.05(+0.37%)
Mar 28, 2007	14.85	14.97	14.74	14.94	61,329	+0.02(+0.12%)
Mar 27, 2007	14.80	14.94	14.70	14.92	80,753	+0.04(+0.28%)
Mar 26, 2007	14.89	14.91	14.81	14.88	155,832	+0.09(+0.62%)
Mar 23, 2007	14.71	14.89	14.70	14.79	115,455	+0.02(+0.16%)
Mar 22, 2007	14.78	14.81	14.70	14.76	72,678	+0.00(+0.03%)
Mar 21, 2007	14.66	14.81	14.62	14.76	109,126	+0.10(+0.69%)
Mar 20, 2007	14.50	14.66	14.44	14.66	115,674	+0.17(+1.20%)
Mar 19, 2007	14.52	14.59	14.46	14.48	116,328	-0.05(-0.32%)
Mar 16, 2007	14.55	14.57	14.47	14.53	64,384	-0.00(-0.03%)
Mar 15, 2007	14.54	14.54	14.44	14.53	54,781	+0.03(+0.22%)
Mar 14, 2007	14.43	14.53	14.40	14.50	111,090	+0.06(+0.44%)
Mar 13, 2007	14.50	14.54	14.40	14.44	115,674	-0.06(-0.44%)
Mar 12, 2007	14.45	14.52	14.36	14.50	106,943	+0.08(+0.54%)
Mar 09, 2007	14.43	14.50	14.33	14.42	165,217	-0.03(-0.22%)
Mar 08, 2007	14.48	14.56	14.43	14.46	351,605	-0.01(-0.06%)
Mar 07, 2007	14.64	14.65	14.44	14.46	182,677	-0.19(-1.28%)
Mar 06, 2007	14.46	14.72	14.46	14.65	152,122	+0.18(+1.27%)
Mar 05, 2007	14.48	14.64	14.46	14.47	111,090	-0.08(-0.53%)
Mar 02, 2007	14.78	14.87	14.55	14.55	202,975	-0.14(-0.94%)
Mar 01, 2007	14.50	14.87	14.48	14.68	170,018	+0.05(+0.38%)
Feb 28, 2007	14.46	14.69	14.43	14.63	136,408	+0.17(+1.17%)
Feb 27, 2007	14.66	14.71	14.43	14.46	179,403	-0.13(-0.91%)
Feb 26, 2007	14.66	14.71	14.53	14.59	140,554	-0.09(-0.59%)
Feb 23, 2007	14.73	14.86	14.68	14.68	127,459	-0.02(-0.16%)
Feb 22, 2007	14.89	14.98	14.70	14.70	262,339	-0.20(-1.32%)
Feb 21, 2007	15.01	15.02	14.89	14.90	187,697	-0.05(-0.37%)
Feb 20, 2007	15.06	15.09	14.85	14.96	175,475	-0.11(-0.70%)
Feb 16, 2007	15.11	15.11	14.93	15.06	100,396	+0.00(+0.00%)
Feb 15, 2007	15.13	15.13	15.03	15.06	101,269	-0.00(-0.03%)
Feb 14, 2007	15.17	15.20	15.02	15.07	189,722	-0.10(-0.66%)
Feb 13, 2007	15.04	15.19	15.03	15.17	147,545	+0.12(+0.79%)
Feb 12, 2007	15.21	15.21	14.97	15.05	246,403	-0.12(-0.79%)
Feb 09, 2007	15.17	15.31	15.01	15.17	146,229	-0.08(-0.51%)
Feb 08, 2007	14.94	15.26	14.94	15.24	164,999	+0.25(+1.65%)
Feb 07, 2007	15.51	15.51	14.99	15.00	193,372	-0.55(-3.54%)
Feb 06, 2007	15.30	15.58	15.28	15.55	283,946	+0.25(+1.65%)
Feb 05, 2007	15.12	15.30	15.12	15.29	299,661	+0.17(+1.15%)
Feb 02, 2007	15.07	15.12	15.01	15.12	129,205	+0.08(+0.52%)

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.