Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.32	14.35	14.14	14.14	1,726,970	-0.15(-1.02%)
Apr 27, 2007	14.31	14.35	14.24	14.29	1,337,855	-0.04(-0.29%)
Apr 26, 2007	14.33	14.39	14.25	14.33	1,416,789	-0.14(-0.94%)
Apr 25, 2007	14.35	14.49	14.33	14.46	2,204,406	+0.27(+1.88%)
Apr 24, 2007	14.24	14.33	14.15	14.20	3,764,312	-0.22(-1.52%)
Apr 23, 2007	14.43	14.75	13.91	14.42	2,869,981	-0.05(-0.32%)
Apr 20, 2007	14.50	14.63	14.46	14.46	1,804,754	+0.07(+0.47%)
Apr 19, 2007	14.40	14.43	14.27	14.40	1,675,816	-0.15(-1.01%)
Apr 18, 2007	14.54	14.57	14.46	14.54	3,106,400	+0.01(+0.04%)
Apr 17, 2007	14.59	14.59	14.49	14.54	2,236,018	+0.04(+0.29%)
Apr 16, 2007	14.51	14.54	14.42	14.49	3,111,573	+0.11(+0.76%)
Apr 13, 2007	14.38	14.40	14.29	14.39	3,422,903	+0.02(+0.11%)
Apr 12, 2007	14.26	14.38	14.17	14.37	4,663,049	+0.22(+1.55%)
Apr 11, 2007	14.28	14.28	14.13	14.15	3,849,568	-0.13(-0.88%)
Apr 10, 2007	14.21	14.35	14.13	14.28	3,434,015	+0.28(+1.98%)
Apr 09, 2007	14.42	14.42	13.95	14.00	3,390,524	-0.01(-0.04%)
Apr 05, 2007	14.00	14.01	13.78	14.00	2,828,981	+0.07(+0.49%)
Apr 04, 2007	13.89	13.96	13.81	13.94	2,023,356	+0.11(+0.83%)
Apr 03, 2007	13.77	13.98	13.70	13.82	1,102,394	+0.25(+1.81%)
Apr 02, 2007	13.50	13.72	13.49	13.58	731,672	+0.03(+0.23%)
Mar 30, 2007	13.57	13.58	13.50	13.54	1,326,935	+0.12(+0.89%)
Mar 29, 2007	13.54	13.54	13.35	13.42	1,158,721	+0.13(+0.94%)
Mar 28, 2007	13.45	13.45	13.22	13.30	1,327,510	-0.17(-1.28%)
Mar 27, 2007	13.68	13.68	13.46	13.47	1,370,042	-0.29(-2.12%)
Mar 26, 2007	13.81	13.81	13.47	13.76	1,432,308	+0.32(+2.41%)
Mar 23, 2007	13.49	13.51	13.42	13.44	816,546	-0.06(-0.46%)
Mar 22, 2007	13.84	13.84	13.42	13.50	1,533,658	+0.02(+0.12%)
Mar 21, 2007	13.33	13.56	13.15	13.49	2,855,995	+0.16(+1.17%)
Mar 20, 2007	13.15	13.33	13.11	13.33	1,052,198	+0.17(+1.31%)
Mar 19, 2007	13.16	13.20	13.08	13.16	1,406,827	+0.19(+1.49%)
Mar 16, 2007	13.03	13.04	12.91	12.97	693,355	-0.08(-0.64%)
Mar 15, 2007	12.98	13.05	12.86	13.05	1,027,675	+0.22(+1.75%)
Mar 14, 2007	12.50	12.82	12.45	12.82	1,817,399	+0.21(+1.70%)
Mar 13, 2007	12.98	13.01	12.59	12.61	2,258,625	-0.37(-2.85%)
Mar 12, 2007	12.85	13.02	11.67	12.98	995,105	+0.32(+2.56%)
Mar 09, 2007	12.78	12.91	12.66	12.66	1,067,142	-0.01(-0.07%)
Mar 08, 2007	12.71	12.75	12.64	12.67	1,084,960	+0.05(+0.40%)
Mar 07, 2007	12.63	12.75	12.54	12.62	1,344,369	-0.14(-1.06%)
Mar 06, 2007	12.51	12.75	12.37	12.75	1,911,277	+0.75(+6.22%)
Mar 05, 2007	12.17	12.27	11.87	12.01	3,587,476	-0.74(-5.81%)
Mar 02, 2007	12.58	12.75	12.35	12.75	1,136,688	-0.04(-0.33%)
Mar 01, 2007	12.51	12.79	12.27	12.79	1,945,701	-0.05(-0.41%)
Feb 28, 2007	12.79	13.09	12.53	12.84	1,469,284	+0.07(+0.57%)
Feb 27, 2007	13.16	13.20	12.63	12.77	4,469,737	-0.64(-4.75%)
Feb 26, 2007	13.65	13.65	13.33	13.40	1,672,078	-0.02(-0.12%)
Feb 23, 2007	13.31	13.49	13.26	13.42	1,180,179	+0.22(+1.66%)
Feb 22, 2007	13.26	13.28	13.18	13.20	1,072,123	+0.09(+0.68%)
Feb 21, 2007	13.08	13.13	13.01	13.11	999,703	+0.03(+0.24%)
Feb 20, 2007	13.29	13.29	13.00	13.08	1,721,797	+0.04(+0.28%)
Feb 16, 2007	12.99	13.06	12.91	13.04	4,454,219	+0.03(+0.24%)
Feb 15, 2007	13.04	13.04	12.97	13.01	584,916	-0.01(-0.08%)
Feb 14, 2007	12.90	13.02	12.88	13.02	2,219,403	+0.14(+1.05%)
Feb 13, 2007	12.55	12.90	12.55	12.89	1,612,167	+0.24(+1.90%)
Feb 12, 2007	12.70	12.80	12.58	12.65	784,324	-0.08(-0.62%)
Feb 09, 2007	12.80	12.82	12.66	12.73	1,360,654	-0.08(-0.61%)
Feb 08, 2007	12.78	12.82	12.72	12.80	1,835,600	+0.07(+0.57%)
Feb 07, 2007	12.73	12.75	12.68	12.73	1,458,556	+0.08(+0.66%)
Feb 06, 2007	12.61	12.68	12.56	12.65	1,351,458	+0.14(+1.08%)
Feb 05, 2007	12.50	12.53	12.45	12.51	1,300,496	+0.06(+0.46%)
Feb 02, 2007	12.52	12.52	12.39	12.45	2,797,944	+0.00(+0.00%)

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.