Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.53	21.12	20.37	20.56	458,309	+0.67(+3.38%)
Apr 27, 2007	19.79	20.63	19.79	19.89	189,918	-0.06(-0.29%)
Apr 26, 2007	19.82	20.29	19.68	19.94	110,677	+0.02(+0.10%)
Apr 25, 2007	20.13	20.47	19.86	19.93	122,056	-0.20(-1.00%)
Apr 24, 2007	20.52	20.54	19.47	20.13	148,448	-0.38(-1.87%)
Apr 23, 2007	20.63	20.76	20.24	20.51	125,283	-0.05(-0.23%)
Apr 20, 2007	20.72	21.01	20.22	20.56	235,638	+0.12(+0.56%)
Apr 19, 2007	20.64	20.87	19.77	20.44	288,153	-0.23(-1.11%)
Apr 18, 2007	21.21	21.27	20.43	20.67	140,201	-0.60(-2.84%)
Apr 17, 2007	21.83	21.87	20.77	21.28	256,998	-0.07(-0.31%)
Apr 16, 2007	20.36	22.06	20.32	21.35	545,851	+0.79(+3.83%)
Apr 13, 2007	19.30	20.63	19.30	20.56	402,130	+1.09(+5.62%)
Apr 12, 2007	18.86	19.88	18.71	19.47	604,808	+0.85(+4.59%)
Apr 11, 2007	18.13	19.70	18.13	18.61	596,652	+0.47(+2.59%)
Apr 10, 2007	18.26	18.26	18.04	18.14	79,044	-0.07(-0.37%)
Apr 09, 2007	18.63	18.71	17.81	18.21	99,786	-0.20(-1.09%)
Apr 05, 2007	18.29	18.60	18.19	18.41	40,314	+0.06(+0.31%)
Apr 04, 2007	18.67	18.67	18.03	18.35	172,168	-0.32(-1.70%)
Apr 03, 2007	18.70	18.76	18.13	18.67	185,532	+0.07(+0.36%)
Apr 02, 2007	18.26	19.02	18.19	18.60	348,409	+0.47(+2.59%)
Mar 30, 2007	18.05	18.43	17.84	18.13	127,296	-0.01(-0.05%)
Mar 29, 2007	17.48	18.33	17.48	18.14	217,318	+0.51(+2.88%)
Mar 28, 2007	17.35	17.83	17.32	17.63	295,775	-0.25(-1.40%)
Mar 27, 2007	18.11	18.52	17.64	17.88	190,342	-0.25(-1.38%)
Mar 26, 2007	17.89	18.70	17.78	18.13	490,217	+0.57(+3.22%)
Mar 23, 2007	18.05	18.19	17.38	17.57	392,842	-0.66(-3.63%)
Mar 22, 2007	18.42	18.75	18.11	18.23	661,824	+0.30(+1.66%)
Mar 21, 2007	18.95	19.43	17.76	17.93	2,854,428	+2.38(+15.30%)
Mar 20, 2007	14.44	15.55	14.44	15.55	1,005,807	+0.92(+6.30%)
Mar 19, 2007	14.40	14.68	14.40	14.63	63,070	+0.08(+0.53%)
Mar 16, 2007	14.28	14.63	13.91	14.55	52,363	+0.31(+2.15%)
Mar 15, 2007	14.29	14.29	14.19	14.25	6,495	-0.02(-0.13%)
Mar 14, 2007	14.15	14.34	14.13	14.27	32,726	+0.17(+1.22%)
Mar 13, 2007	14.25	14.42	13.91	14.09	30,082	-0.15(-1.08%)
Mar 12, 2007	14.21	14.30	14.15	14.25	5,307	+0.10(+0.68%)
Mar 09, 2007	14.39	14.40	14.01	14.15	44,069	-0.24(-1.67%)
Mar 08, 2007	14.62	14.63	14.25	14.39	44,515	-0.13(-0.92%)
Mar 07, 2007	14.71	14.72	14.41	14.52	6,879	-0.18(-1.24%)
Mar 06, 2007	14.74	15.03	14.34	14.71	63,847	-0.15(-1.03%)
Mar 05, 2007	14.65	14.87	14.22	14.86	21,085	+0.06(+0.39%)
Mar 02, 2007	14.63	14.96	14.42	14.80	47,508	+0.19(+1.31%)
Mar 01, 2007	14.31	14.92	13.91	14.61	251,627	+0.44(+3.11%)
Feb 28, 2007	13.72	14.37	13.59	14.17	289,387	+0.76(+5.65%)
Feb 27, 2007	13.88	13.90	13.30	13.41	40,823	-0.15(-1.13%)
Feb 26, 2007	13.67	13.67	13.55	13.57	23,402	-0.12(-0.84%)
Feb 23, 2007	13.45	13.78	13.29	13.68	83,256	+0.16(+1.21%)
Feb 22, 2007	13.61	13.68	13.46	13.52	43,194	-0.10(-0.70%)
Feb 21, 2007	13.49	13.63	13.42	13.61	85,238	+0.19(+1.43%)
Feb 20, 2007	13.43	13.55	13.26	13.42	63,304	+0.04(+0.29%)
Feb 16, 2007	13.33	13.47	13.27	13.38	26,059	-0.02(-0.14%)
Feb 15, 2007	13.30	13.50	13.22	13.40	99,417	+0.12(+0.87%)
Feb 14, 2007	13.06	13.30	13.06	13.29	82,504	+0.14(+1.09%)
Feb 13, 2007	13.14	13.25	13.04	13.14	11,153	-0.08(-0.58%)
Feb 12, 2007	12.81	13.26	12.71	13.22	21,600	+0.40(+3.14%)
Feb 09, 2007	13.17	13.19	12.81	12.82	30,859	-0.26(-1.98%)
Feb 08, 2007	13.03	13.27	12.81	13.08	30,086	-0.05(-0.36%)
Feb 07, 2007	13.14	13.19	12.93	13.12	30,972	-0.01(-0.07%)
Feb 06, 2007	13.20	13.35	13.04	13.13	34,781	-0.14(-1.08%)
Feb 05, 2007	13.04	13.34	13.01	13.28	80,579	+0.09(+0.65%)
Feb 02, 2007	13.18	13.30	13.02	13.19	29,653	+0.02(+0.15%)

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.