Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.08	18.45	17.08	17.93	2,695,393	+1.12(+6.64%)
Apr 27, 2007	19.42	19.85	16.39	16.82	4,777,740	-1.43(-7.86%)
Apr 26, 2007	17.98	18.32	17.75	18.25	1,591,269	+0.54(+3.05%)
Apr 25, 2007	17.64	18.21	17.53	17.71	1,535,180	+0.24(+1.35%)
Apr 24, 2007	16.99	17.69	16.85	17.47	1,698,365	+0.46(+2.69%)
Apr 23, 2007	15.76	17.18	15.76	17.02	1,711,499	+1.20(+7.57%)
Apr 20, 2007	16.59	16.86	15.80	15.82	1,104,126	-0.60(-3.65%)
Apr 19, 2007	15.52	16.99	15.43	16.42	2,333,208	+0.75(+4.76%)
Apr 18, 2007	15.57	15.77	15.30	15.67	711,309	+0.10(+0.62%)
Apr 17, 2007	15.81	15.89	15.46	15.57	933,467	-0.13(-0.82%)
Apr 16, 2007	15.78	16.04	15.42	15.70	1,401,087	-0.20(-1.23%)
Apr 13, 2007	16.51	16.51	14.98	15.90	3,138,627	-0.82(-4.91%)
Apr 12, 2007	16.22	16.76	16.05	16.72	1,032,362	+0.41(+2.49%)
Apr 11, 2007	16.30	16.58	16.10	16.31	1,610,382	+0.14(+0.87%)
Apr 10, 2007	16.77	16.83	15.91	16.17	1,989,479	-0.63(-3.74%)
Apr 09, 2007	17.67	17.69	16.74	16.80	1,004,260	-0.56(-3.24%)
Apr 05, 2007	17.41	17.90	17.33	17.36	889,079	-0.10(-0.59%)
Apr 04, 2007	17.27	17.53	17.07	17.47	793,064	+0.12(+0.68%)
Apr 03, 2007	16.76	17.44	16.73	17.35	1,397,677	+0.66(+3.94%)
Apr 02, 2007	16.85	16.90	16.52	16.69	862,016	+0.04(+0.27%)
Mar 30, 2007	16.62	17.12	16.41	16.65	1,643,797	-0.04(-0.22%)
Mar 29, 2007	17.56	17.74	16.36	16.68	3,760,374	-1.76(-9.54%)
Mar 28, 2007	19.02	19.20	18.33	18.44	974,437	-0.78(-4.08%)
Mar 27, 2007	19.22	19.61	18.87	19.23	545,975	-0.14(-0.72%)
Mar 26, 2007	19.54	19.56	18.90	19.37	844,448	+0.18(+0.96%)
Mar 23, 2007	19.57	19.79	19.14	19.18	840,231	-0.22(-1.14%)
Mar 22, 2007	20.04	20.16	19.11	19.40	1,231,996	-0.30(-1.50%)
Mar 21, 2007	18.95	19.88	18.66	19.70	1,804,444	+0.92(+4.88%)
Mar 20, 2007	17.85	19.11	17.00	18.78	3,893,364	+1.74(+10.19%)
Mar 19, 2007	17.78	17.92	16.92	17.05	593,024	-0.38(-2.16%)
Mar 16, 2007	17.44	17.67	16.85	17.42	874,645	-0.14(-0.80%)
Mar 15, 2007	17.92	18.00	17.45	17.56	1,036,413	-0.35(-1.98%)
Mar 14, 2007	17.29	18.17	17.26	17.92	1,772,072	+0.55(+3.15%)
Mar 13, 2007	16.90	18.00	16.69	17.37	2,367,225	+0.47(+2.80%)
Mar 12, 2007	16.28	16.91	16.05	16.90	1,461,279	+1.01(+6.37%)
Mar 09, 2007	15.91	16.04	15.80	15.88	615,856	+0.16(+0.99%)
Mar 08, 2007	15.78	15.94	15.60	15.73	674,834	+0.41(+2.65%)
Mar 07, 2007	15.88	15.89	15.23	15.32	489,645	-0.41(-2.63%)
Mar 06, 2007	15.52	16.06	15.52	15.74	1,049,157	+0.58(+3.85%)
Mar 05, 2007	14.41	15.51	14.38	15.15	1,061,562	+0.35(+2.35%)
Mar 02, 2007	15.11	15.37	14.68	14.81	475,104	-0.30(-2.01%)
Mar 01, 2007	14.81	15.43	14.81	15.11	639,368	-0.31(-2.01%)
Feb 28, 2007	14.82	15.49	14.46	15.42	701,360	+0.41(+2.76%)
Feb 27, 2007	15.60	15.74	14.07	15.00	1,407,413	-1.25(-7.69%)
Feb 26, 2007	16.12	16.36	15.97	16.25	523,808	+0.09(+0.55%)
Feb 23, 2007	16.03	16.26	15.93	16.17	422,741	-0.02(-0.14%)
Feb 22, 2007	16.58	16.85	15.71	16.19	1,011,310	-0.49(-2.93%)
Feb 21, 2007	16.49	16.73	16.38	16.68	678,615	+0.11(+0.67%)
Feb 20, 2007	16.24	16.76	16.19	16.56	1,132,281	+0.35(+2.19%)
Feb 16, 2007	15.83	16.24	15.60	16.21	1,172,903	+0.50(+3.20%)
Feb 15, 2007	15.74	15.85	15.34	15.71	1,181,256	+0.58(+3.86%)
Feb 14, 2007	14.79	15.20	14.79	15.12	527,830	+0.38(+2.56%)
Feb 13, 2007	14.89	15.08	14.67	14.75	612,007	-0.21(-1.43%)
Feb 12, 2007	14.60	14.98	14.45	14.96	718,332	+0.33(+2.27%)
Feb 09, 2007	15.54	15.66	14.34	14.63	1,161,003	-0.82(-5.31%)
Feb 08, 2007	15.24	15.59	15.16	15.45	702,492	+0.07(+0.48%)
Feb 07, 2007	15.54	15.82	15.28	15.37	879,914	-0.20(-1.28%)
Feb 06, 2007	15.77	15.88	14.72	15.57	1,794,052	+0.00(+0.00%)
Feb 05, 2007	15.00	15.89	14.97	15.57	1,996,257	+0.84(+5.67%)
Feb 02, 2007	14.49	14.89	14.27	14.74	3,897,948	+0.69(+4.95%)

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.