Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.99	12.99	12.57	12.62	7,223	-0.37(-2.86%)
Apr 27, 2007	12.96	13.06	12.96	12.99	1,752	-0.09(-0.66%)
Apr 26, 2007	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Apr 25, 2007	13.13	13.13	13.08	13.08	82,441	-0.05(-0.39%)
Apr 24, 2007	13.15	13.20	12.73	13.13	58,876	+0.01(+0.09%)
Apr 23, 2007	13.35	13.41	12.96	13.12	23,002	-0.29(-2.13%)
Apr 20, 2007	13.19	13.55	13.15	13.40	8,436	+0.14(+1.03%)
Apr 19, 2007	13.26	13.26	13.26	13.26	0	+0.00(+0.00%)
Apr 18, 2007	13.32	13.32	13.19	13.26	1,867	+0.12(+0.89%)
Apr 17, 2007	13.13	13.15	13.06	13.15	5,949	+0.13(+1.03%)
Apr 16, 2007	12.99	13.05	12.85	13.01	8,352	+0.29(+2.29%)
Apr 13, 2007	12.60	12.84	12.58	12.72	5,228	-0.18(-1.37%)
Apr 12, 2007	13.13	13.13	12.72	12.90	4,662	-0.34(-2.54%)
Apr 11, 2007	13.41	13.42	13.24	13.24	2,102	-0.32(-2.36%)
Apr 10, 2007	13.91	13.95	13.51	13.56	6,310	-0.37(-2.66%)
Apr 09, 2007	13.86	13.93	13.86	13.93	525	-0.05(-0.37%)
Apr 05, 2007	13.69	14.03	13.47	13.98	11,269	+0.17(+1.20%)
Apr 04, 2007	13.65	13.81	13.65	13.81	438	+0.17(+1.21%)
Apr 03, 2007	13.64	13.65	13.64	13.65	1,226	+0.01(+0.04%)
Apr 02, 2007	13.64	13.64	13.60	13.64	6,135	+0.11(+0.80%)
Mar 30, 2007	13.62	13.62	13.13	13.53	5,783	-0.17(-1.21%)
Mar 29, 2007	13.70	13.70	13.68	13.70	1,324	+0.00(+0.00%)
Mar 28, 2007	13.70	13.70	13.70	13.70	0	+0.00(+0.00%)
Mar 27, 2007	13.76	13.76	13.67	13.70	2,978	-0.10(-0.70%)
Mar 26, 2007	13.61	13.80	13.61	13.80	819	+0.07(+0.50%)
Mar 23, 2007	13.73	13.73	13.73	13.73	438	+0.03(+0.21%)
Mar 22, 2007	13.73	13.73	13.70	13.70	2,452	+0.02(+0.17%)
Mar 21, 2007	13.68	13.68	13.68	13.68	7,533	-0.05(-0.37%)
Mar 20, 2007	13.76	13.76	13.68	13.73	2,600	+0.03(+0.21%)
Mar 19, 2007	13.64	13.81	13.64	13.70	4,380	+0.24(+1.78%)
Mar 16, 2007	13.46	13.46	13.46	13.46	1,927	+0.00(+0.00%)
Mar 15, 2007	13.58	13.58	13.46	13.46	350	-0.07(-0.51%)
Mar 14, 2007	13.39	13.53	13.14	13.53	5,254	+0.07(+0.55%)
Mar 13, 2007	13.53	13.53	13.45	13.45	1,051	-0.36(-2.60%)
Mar 12, 2007	13.81	13.81	13.81	13.81	0	+0.00(+0.00%)
Mar 09, 2007	13.81	13.81	13.81	13.81	3,504	+0.11(+0.83%)
Mar 08, 2007	13.70	13.70	13.70	13.70	772	-0.04(-0.29%)
Mar 07, 2007	13.74	13.74	13.74	13.74	525	-0.07(-0.50%)
Mar 06, 2007	13.81	13.81	13.81	13.81	0	+0.00(+0.00%)
Mar 05, 2007	13.81	13.81	13.81	13.81	175	+0.03(+0.21%)
Mar 02, 2007	13.70	13.81	13.70	13.78	6,316	-0.03(-0.21%)
Mar 01, 2007	13.84	13.84	13.81	13.81	1,501	+0.11(+0.83%)
Feb 28, 2007	13.65	13.70	13.56	13.69	2,820	+0.18(+1.35%)
Feb 27, 2007	13.56	13.62	13.51	13.51	17,583	-0.18(-1.33%)
Feb 26, 2007	13.64	13.70	13.53	13.69	4,628	+0.05(+0.38%)
Feb 23, 2007	13.70	13.70	13.64	13.64	1,576	+0.00(+0.00%)
Feb 22, 2007	13.67	13.81	13.54	13.64	44,232	-0.10(-0.71%)
Feb 21, 2007	13.94	13.94	13.56	13.74	7,197	-0.02(-0.13%)
Feb 20, 2007	14.20	14.20	13.61	13.76	14,121	-0.20(-1.43%)
Feb 16, 2007	13.97	13.97	13.96	13.96	700	+0.25(+1.79%)
Feb 15, 2007	13.76	13.80	13.70	13.71	19,805	-0.05(-0.37%)
Feb 14, 2007	13.81	13.81	13.70	13.76	1,576	+0.06(+0.46%)
Feb 13, 2007	13.82	13.82	13.70	13.70	7,884	-0.09(-0.62%)
Feb 12, 2007	13.79	13.81	13.76	13.78	17,345	+0.03(+0.21%)
Feb 09, 2007	13.60	13.76	13.54	13.76	6,833	+0.15(+1.13%)
Feb 08, 2007	13.60	13.60	13.60	13.60	350	-0.01(-0.04%)
Feb 07, 2007	13.58	13.61	13.58	13.61	350	-0.09(-0.67%)
Feb 06, 2007	13.78	13.78	13.62	13.70	2,312	-0.02(-0.17%)
Feb 05, 2007	14.04	14.04	13.72	13.72	2,102	-0.24(-1.75%)
Feb 02, 2007	13.71	13.96	13.71	13.96	2,102	-0.01(-0.09%)

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.