Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.76	16.93	16.27	16.32	2,949,586	-0.48(-2.86%)
Apr 27, 2007	16.73	16.98	16.73	16.80	1,524,842	-0.07(-0.42%)
Apr 26, 2007	16.39	17.19	16.32	16.86	2,944,942	+0.38(+2.34%)
Apr 25, 2007	17.14	17.19	15.89	16.48	4,992,092	+0.09(+0.58%)
Apr 24, 2007	16.16	16.45	16.00	16.39	2,138,198	+0.34(+2.09%)
Apr 23, 2007	15.99	16.45	15.88	16.05	1,401,016	+0.03(+0.19%)
Apr 20, 2007	15.85	16.25	15.85	16.02	1,605,244	+0.12(+0.75%)
Apr 19, 2007	15.80	15.97	15.60	15.90	2,915,454	-0.02(-0.13%)
Apr 18, 2007	16.07	16.11	15.62	15.92	1,670,260	-0.19(-1.18%)
Apr 17, 2007	16.17	16.23	15.95	16.11	1,595,606	-0.08(-0.49%)
Apr 16, 2007	15.71	16.25	15.69	16.19	1,953,346	+0.51(+3.22%)
Apr 13, 2007	15.68	15.79	15.51	15.69	1,471,864	+0.04(+0.29%)
Apr 12, 2007	15.46	15.72	15.40	15.64	1,349,256	+0.09(+0.55%)
Apr 11, 2007	15.82	15.86	15.32	15.55	3,352,600	-0.22(-1.43%)
Apr 10, 2007	15.21	15.88	15.21	15.78	4,401,462	+0.54(+3.54%)
Apr 09, 2007	15.30	15.34	15.16	15.24	1,266,614	-0.11(-0.68%)
Apr 05, 2007	14.94	15.48	14.94	15.35	2,388,766	+0.46(+3.06%)
Apr 04, 2007	14.83	14.95	14.57	14.89	2,033,506	+0.14(+0.95%)
Apr 03, 2007	14.64	15.00	14.55	14.75	1,919,680	+0.13(+0.92%)
Apr 02, 2007	14.71	14.75	14.47	14.62	5,313,950	-0.04(-0.24%)
Mar 30, 2007	14.66	14.74	14.41	14.65	1,645,960	-0.04(-0.24%)
Mar 29, 2007	14.79	14.82	14.52	14.69	2,777,900	-0.04(-0.31%)
Mar 28, 2007	14.57	14.76	14.55	14.73	2,063,062	+0.09(+0.61%)
Mar 27, 2007	14.76	14.82	14.54	14.64	1,546,898	-0.13(-0.91%)
Mar 26, 2007	14.96	15.03	14.62	14.78	2,406,184	-0.21(-1.43%)
Mar 23, 2007	15.06	15.24	14.98	14.99	2,346,930	-0.15(-0.99%)
Mar 22, 2007	15.23	15.24	14.98	15.14	2,882,866	-0.01(-0.07%)
Mar 21, 2007	14.81	15.20	14.72	15.15	3,018,882	+0.34(+2.26%)
Mar 20, 2007	14.65	14.88	14.59	14.81	2,666,372	+0.12(+0.85%)
Mar 19, 2007	14.69	14.89	14.46	14.69	2,723,246	+0.12(+0.86%)
Mar 16, 2007	14.64	15.20	14.55	14.56	2,631,376	-0.04(-0.31%)
Mar 15, 2007	14.79	14.90	14.54	14.61	3,182,640	-0.16(-1.08%)
Mar 14, 2007	14.30	14.97	14.28	14.77	7,967,122	+0.34(+2.36%)
Mar 13, 2007	15.65	16.46	14.05	14.43	19,810,222	-1.22(-7.80%)
Mar 12, 2007	15.80	16.00	15.53	15.65	1,915,674	-0.22(-1.39%)
Mar 09, 2007	15.80	16.07	15.75	15.87	2,333,568	+0.08(+0.54%)
Mar 08, 2007	16.08	16.16	15.39	15.79	3,860,396	-0.23(-1.44%)
Mar 07, 2007	15.75	16.28	15.72	16.02	5,099,296	+0.42(+2.66%)
Mar 06, 2007	15.16	15.66	15.11	15.60	6,622,328	+0.71(+4.75%)
Mar 05, 2007	15.71	15.74	14.88	14.89	5,572,584	-1.01(-6.34%)
Mar 02, 2007	16.05	16.29	15.88	15.90	3,914,898	-0.40(-2.45%)
Mar 01, 2007	16.48	16.57	16.02	16.30	4,963,534	-0.50(-2.95%)
Feb 28, 2007	16.75	17.10	16.43	16.80	4,418,900	-0.02(-0.15%)
Feb 27, 2007	17.09	17.57	16.70	16.82	4,063,112	-0.80(-4.57%)
Feb 26, 2007	17.91	18.01	17.52	17.62	2,226,960	-0.29(-1.59%)
Feb 23, 2007	17.94	18.02	17.76	17.91	2,759,398	-0.12(-0.69%)
Feb 22, 2007	18.20	18.39	17.86	18.04	3,253,652	-0.23(-1.29%)
Feb 21, 2007	18.55	18.55	18.15	18.27	2,511,736	-0.27(-1.43%)
Feb 20, 2007	18.29	18.62	17.89	18.54	4,368,220	+0.13(+0.71%)
Feb 16, 2007	18.43	18.45	18.21	18.41	2,869,988	-0.04(-0.19%)
Feb 15, 2007	18.49	18.55	18.25	18.44	5,223,604	-0.17(-0.91%)
Feb 14, 2007	18.64	18.68	18.23	18.61	3,771,204	+0.02(+0.08%)
Feb 13, 2007	17.57	18.62	17.57	18.59	31,625,230	+1.13(+6.47%)
Feb 12, 2007	17.20	17.52	16.84	17.46	4,427,422	+0.43(+2.49%)
Feb 09, 2007	17.53	17.59	17.00	17.04	3,999,100	-0.55(-3.15%)
Feb 08, 2007	18.05	18.07	17.59	17.59	3,695,354	-0.59(-3.22%)
Feb 07, 2007	18.31	18.31	17.79	18.18	3,106,366	+0.39(+2.22%)
Feb 06, 2007	17.51	18.04	17.51	17.79	3,874,344	+0.19(+1.08%)
Feb 05, 2007	18.09	18.12	17.27	17.59	8,496,314	-0.99(-5.33%)
Feb 02, 2007	18.85	19.19	17.93	18.59	12,616,770	-2.20(-10.56%)

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.