Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.58	13.62	13.23	13.29	330,765	-0.23(-1.68%)
Apr 27, 2007	13.68	13.70	13.46	13.51	184,831	-0.25(-1.79%)
Apr 26, 2007	13.98	13.98	13.64	13.76	153,176	-0.19(-1.34%)
Apr 25, 2007	14.05	14.06	13.90	13.95	228,289	-0.04(-0.27%)
Apr 24, 2007	13.98	14.02	13.88	13.98	277,649	+0.00(+0.00%)
Apr 23, 2007	13.42	14.05	13.42	13.98	981,565	+0.60(+4.46%)
Apr 20, 2007	13.61	13.63	13.31	13.39	310,377	-0.05(-0.36%)
Apr 19, 2007	13.57	13.61	13.34	13.43	449,604	-0.22(-1.61%)
Apr 18, 2007	13.73	13.83	13.64	13.65	334,252	-0.03(-0.19%)
Apr 17, 2007	13.76	13.76	13.55	13.68	373,150	-0.07(-0.54%)
Apr 16, 2007	13.66	13.98	13.64	13.76	491,453	+0.19(+1.37%)
Apr 13, 2007	13.60	13.67	13.51	13.57	525,522	+0.02(+0.17%)
Apr 12, 2007	13.67	13.75	13.49	13.55	414,998	-0.17(-1.25%)
Apr 11, 2007	13.71	13.80	13.64	13.72	369,126	+0.03(+0.22%)
Apr 10, 2007	13.71	13.79	13.69	13.69	226,680	+0.01(+0.05%)
Apr 09, 2007	13.87	13.93	13.68	13.68	308,767	-0.13(-0.94%)
Apr 05, 2007	13.87	13.98	13.74	13.81	121,253	-0.04(-0.27%)
Apr 04, 2007	13.79	13.90	13.76	13.85	231,777	+0.08(+0.60%)
Apr 03, 2007	13.89	13.96	13.77	13.77	270,943	-0.07(-0.54%)
Apr 02, 2007	13.90	13.90	13.57	13.84	471,601	+0.10(+0.71%)
Mar 30, 2007	13.77	13.81	13.44	13.74	474,552	+0.00(+0.00%)
Mar 29, 2007	14.05	14.05	13.73	13.74	749,788	-0.22(-1.55%)
Mar 28, 2007	14.31	14.31	13.76	13.96	1,043,801	-0.38(-2.68%)
Mar 27, 2007	14.58	14.62	14.30	14.34	306,621	-0.31(-2.09%)
Mar 26, 2007	14.68	14.87	14.54	14.65	175,710	-0.06(-0.38%)
Mar 23, 2007	14.65	14.87	14.65	14.71	211,925	+0.06(+0.38%)
Mar 22, 2007	14.71	14.74	14.56	14.65	413,925	-0.03(-0.18%)
Mar 21, 2007	14.72	14.86	14.43	14.68	610,829	-0.03(-0.18%)
Mar 20, 2007	14.32	14.70	14.31	14.70	211,657	+0.44(+3.11%)
Mar 19, 2007	14.12	14.41	14.12	14.26	157,468	+0.23(+1.65%)
Mar 16, 2007	14.05	14.44	13.95	14.03	520,425	-0.02(-0.16%)
Mar 15, 2007	14.43	15.33	13.51	14.05	637,923	-0.47(-3.21%)
Mar 14, 2007	13.99	14.65	13.90	14.52	542,690	+0.47(+3.34%)
Mar 13, 2007	14.32	14.37	13.99	14.05	454,701	-0.28(-1.93%)
Mar 12, 2007	13.98	14.41	13.98	14.32	235,264	+0.30(+2.13%)
Mar 09, 2007	13.85	14.27	13.83	14.02	205,487	+0.27(+1.95%)
Mar 08, 2007	13.77	13.96	13.65	13.76	245,190	+0.04(+0.30%)
Mar 07, 2007	13.82	14.05	13.70	13.71	307,963	-0.07(-0.51%)
Mar 06, 2007	13.45	13.83	13.45	13.79	216,217	+0.40(+3.01%)
Mar 05, 2007	13.72	13.87	13.18	13.38	230,972	-0.41(-2.97%)
Mar 02, 2007	14.13	14.24	13.77	13.79	262,627	-0.41(-2.89%)
Mar 01, 2007	13.94	14.44	13.94	14.20	299,378	+0.07(+0.50%)
Feb 28, 2007	14.32	14.39	14.00	14.13	186,441	-0.22(-1.53%)
Feb 27, 2007	14.45	14.99	14.28	14.35	227,216	-0.73(-4.87%)
Feb 26, 2007	14.96	15.09	14.86	15.09	153,176	+0.17(+1.12%)
Feb 23, 2007	14.95	14.99	14.76	14.92	133,861	-0.09(-0.62%)
Feb 22, 2007	14.87	15.04	14.82	15.01	137,885	+0.09(+0.62%)
Feb 21, 2007	14.81	14.96	14.78	14.92	156,932	+0.03(+0.20%)
Feb 20, 2007	14.48	14.91	14.40	14.89	110,523	+0.37(+2.54%)
Feb 16, 2007	14.55	14.58	14.45	14.52	103,012	-0.03(-0.23%)
Feb 15, 2007	14.77	14.77	14.52	14.55	110,523	-0.18(-1.22%)
Feb 14, 2007	14.55	14.82	14.48	14.73	219,412	+0.15(+1.02%)
Feb 13, 2007	14.54	14.58	14.34	14.58	103,816	+0.08(+0.54%)
Feb 12, 2007	14.34	14.51	14.25	14.50	84,233	+0.09(+0.60%)
Feb 09, 2007	14.50	14.58	14.39	14.42	160,419	-0.06(-0.44%)
Feb 08, 2007	14.39	14.58	14.35	14.48	100,865	+0.05(+0.36%)
Feb 07, 2007	14.43	14.45	14.25	14.43	122,863	-0.09(-0.62%)
Feb 06, 2007	14.57	14.61	14.45	14.52	232,581	-0.03(-0.23%)
Feb 05, 2007	14.53	14.59	14.47	14.55	229,630	+0.03(+0.23%)
Feb 02, 2007	14.65	14.66	14.50	14.52	177,320	-0.07(-0.51%)

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.