Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.67	13.85	13.67	13.85	13,202	+0.30(+2.21%)
Apr 27, 2007	13.75	13.75	13.55	13.55	30,660	-0.23(-1.67%)
Apr 26, 2007	13.85	13.98	13.75	13.78	17,400	-0.14(-1.01%)
Apr 25, 2007	13.96	14.04	13.80	13.92	19,600	-0.11(-0.78%)
Apr 24, 2007	13.95	14.10	13.90	14.03	19,170	+0.18(+1.30%)
Apr 23, 2007	14.15	14.15	13.75	13.85	20,140	-0.40(-2.81%)
Apr 20, 2007	14.20	14.25	14.00	14.25	6,760	+0.11(+0.78%)
Apr 19, 2007	14.00	14.14	13.90	14.14	16,550	+0.06(+0.43%)
Apr 18, 2007	14.05	14.50	14.05	14.08	36,310	-0.32(-2.22%)
Apr 17, 2007	14.03	14.40	13.94	14.40	25,804	+0.25(+1.77%)
Apr 16, 2007	13.99	14.20	13.97	14.15	30,615	+0.10(+0.71%)
Apr 13, 2007	14.10	14.20	14.00	14.05	61,975	-0.12(-0.85%)
Apr 12, 2007	13.90	14.30	13.80	14.17	23,000	+0.17(+1.21%)
Apr 11, 2007	13.94	14.05	13.82	14.00	41,950	+0.10(+0.72%)
Apr 10, 2007	13.59	13.97	13.50	13.90	33,143	+0.38(+2.81%)
Apr 09, 2007	13.55	13.65	13.27	13.52	15,740	-0.08(-0.59%)
Apr 05, 2007	13.75	13.90	13.50	13.60	23,550	+0.01(+0.07%)
Apr 04, 2007	13.90	13.90	13.55	13.59	21,984	-0.03(-0.22%)
Apr 03, 2007	13.62	13.80	13.62	13.62	18,475	+0.00(+0.00%)
Apr 02, 2007	13.55	13.85	13.50	13.62	17,881	-0.28(-2.01%)
Mar 30, 2007	13.80	14.00	13.75	13.90	25,900	-0.07(-0.50%)
Mar 29, 2007	13.75	14.00	13.74	13.97	18,250	+0.10(+0.72%)
Mar 28, 2007	13.50	13.90	13.50	13.87	27,300	+0.37(+2.74%)
Mar 27, 2007	13.63	13.63	13.50	13.50	14,310	-0.13(-0.95%)
Mar 26, 2007	13.59	13.63	13.38	13.63	21,800	+0.09(+0.66%)
Mar 23, 2007	13.34	13.54	13.33	13.54	11,685	+0.07(+0.52%)
Mar 22, 2007	13.40	13.50	13.32	13.47	58,194	+0.11(+0.82%)
Mar 21, 2007	13.47	13.50	13.27	13.36	8,570	-0.11(-0.82%)
Mar 20, 2007	13.42	13.49	12.86	13.47	29,702	-0.02(-0.15%)
Mar 19, 2007	13.35	13.49	13.16	13.49	15,697	+0.14(+1.05%)
Mar 16, 2007	13.10	13.35	13.00	13.35	14,723	+0.12(+0.91%)
Mar 15, 2007	13.00	13.30	13.00	13.23	11,510	+0.32(+2.48%)
Mar 14, 2007	13.05	13.25	12.77	12.91	17,375	-0.22(-1.68%)
Mar 13, 2007	13.34	13.35	13.05	13.13	29,295	-0.07(-0.53%)
Mar 12, 2007	13.38	13.50	13.02	13.20	23,375	-0.02(-0.15%)
Mar 09, 2007	13.67	13.67	13.21	13.22	38,409	-0.40(-2.94%)
Mar 08, 2007	13.28	13.74	13.28	13.62	25,765	+0.50(+3.81%)
Mar 07, 2007	13.60	13.60	13.12	13.12	32,640	-0.33(-2.45%)
Mar 06, 2007	13.42	13.65	13.32	13.45	58,200	+0.18(+1.36%)
Mar 05, 2007	13.50	13.60	12.68	13.27	67,121	-0.42(-3.07%)
Mar 02, 2007	13.60	13.70	13.57	13.69	55,800	+0.09(+0.66%)
Mar 01, 2007	13.93	13.93	13.60	13.60	12,650	-0.34(-2.44%)
Feb 28, 2007	13.70	13.99	13.70	13.94	80,425	+0.24(+1.75%)
Feb 27, 2007	13.80	13.80	13.51	13.70	47,927	-0.09(-0.65%)
Feb 26, 2007	13.95	14.08	13.75	13.79	25,625	-0.11(-0.79%)
Feb 23, 2007	13.70	13.95	13.60	13.90	20,400	+0.30(+2.21%)
Feb 22, 2007	13.50	13.61	13.50	13.60	127,625	+0.07(+0.52%)
Feb 21, 2007	13.60	13.60	13.33	13.53	80,273	-0.07(-0.51%)
Feb 20, 2007	13.55	13.60	13.50	13.60	79,285	+0.09(+0.67%)
Feb 16, 2007	13.60	13.70	13.47	13.51	148,830	-0.06(-0.44%)
Feb 15, 2007	13.50	13.65	13.41	13.57	426,570	+0.16(+1.19%)
Feb 14, 2007	13.58	13.60	13.25	13.41	20,809	-0.20(-1.47%)
Feb 13, 2007	13.54	13.65	13.50	13.61	533,000	+0.05(+0.37%)
Feb 12, 2007	13.65	13.90	13.56	13.56	21,763	-0.04(-0.29%)
Feb 09, 2007	13.58	13.69	13.50	13.60	9,900	+0.00(+0.00%)
Feb 08, 2007	13.95	13.95	13.54	13.60	27,841	-0.25(-1.81%)
Feb 07, 2007	13.90	13.90	13.80	13.85	33,925	-0.01(-0.07%)
Feb 06, 2007	13.95	14.00	13.82	13.86	15,940	-0.09(-0.65%)
Feb 05, 2007	14.00	14.00	13.90	13.95	19,355	+0.05(+0.36%)
Feb 02, 2007	13.95	13.99	13.90	13.90	21,875	-0.07(-0.50%)

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.