Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.97	14.06	13.95	13.96	3,345,457	-0.03(-0.24%)
Apr 27, 2007	13.97	14.03	13.93	13.99	3,320,331	-0.07(-0.53%)
Apr 26, 2007	14.08	14.16	14.02	14.07	3,130,975	-0.09(-0.65%)
Apr 25, 2007	14.41	14.41	14.01	14.16	5,213,707	+0.06(+0.42%)
Apr 24, 2007	13.61	14.17	13.36	14.10	9,633,868	+0.45(+3.33%)
Apr 23, 2007	13.56	13.71	13.50	13.65	2,821,464	+0.09(+0.66%)
Apr 20, 2007	13.51	13.64	13.51	13.56	5,489,430	+0.12(+0.92%)
Apr 19, 2007	13.72	13.72	13.42	13.43	3,202,119	-0.17(-1.25%)
Apr 18, 2007	13.59	13.63	13.51	13.60	1,696,652	-0.03(-0.24%)
Apr 17, 2007	13.65	13.73	13.58	13.64	2,313,160	-0.02(-0.14%)
Apr 16, 2007	13.60	13.71	13.58	13.65	2,518,035	+0.09(+0.68%)
Apr 13, 2007	13.83	13.83	13.52	13.56	2,234,637	-0.13(-0.96%)
Apr 12, 2007	13.50	13.72	13.34	13.69	3,753,144	+0.16(+1.16%)
Apr 11, 2007	13.61	13.65	13.41	13.54	3,174,471	-0.10(-0.73%)
Apr 10, 2007	13.59	13.67	13.55	13.64	3,025,288	+0.09(+0.63%)
Apr 09, 2007	13.64	13.66	13.54	13.55	4,107,321	-0.09(-0.64%)
Apr 05, 2007	13.62	13.67	13.59	13.64	2,988,172	-0.02(-0.13%)
Apr 04, 2007	13.42	13.66	13.39	13.66	5,126,446	+0.24(+1.80%)
Apr 03, 2007	13.27	13.48	13.26	13.41	4,552,087	+0.18(+1.38%)
Apr 02, 2007	13.12	13.27	13.12	13.23	3,044,029	+0.10(+0.75%)
Mar 30, 2007	13.08	13.18	13.08	13.13	2,809,511	+0.05(+0.39%)
Mar 29, 2007	13.11	13.15	13.01	13.08	3,790,261	+0.00(+0.04%)
Mar 28, 2007	13.07	13.15	13.04	13.08	3,320,960	-0.05(-0.35%)
Mar 27, 2007	13.15	13.15	13.07	13.12	2,725,213	-0.03(-0.25%)
Mar 26, 2007	13.15	13.22	13.06	13.16	2,912,682	+0.02(+0.18%)
Mar 23, 2007	13.07	13.17	13.04	13.13	3,228,484	+0.11(+0.83%)
Mar 22, 2007	13.04	13.08	12.99	13.03	4,020,035	-0.02(-0.13%)
Mar 21, 2007	12.95	13.05	12.88	13.04	4,481,630	+0.07(+0.54%)
Mar 20, 2007	12.94	12.98	12.89	12.97	4,845,872	+0.07(+0.58%)
Mar 19, 2007	12.86	12.94	12.84	12.90	5,149,722	+0.06(+0.47%)
Mar 16, 2007	12.92	12.93	12.82	12.84	4,528,182	-0.08(-0.65%)
Mar 15, 2007	12.85	13.03	12.84	12.92	6,840,713	+0.08(+0.63%)
Mar 14, 2007	12.79	12.96	12.73	12.84	6,110,341	+0.04(+0.35%)
Mar 13, 2007	12.82	12.86	12.75	12.80	5,985,152	-0.02(-0.19%)
Mar 12, 2007	12.84	12.87	12.82	12.82	5,063,537	-0.03(-0.26%)
Mar 09, 2007	12.86	12.87	12.82	12.85	3,750,628	+0.04(+0.35%)
Mar 08, 2007	12.72	12.84	12.70	12.81	3,760,064	+0.15(+1.18%)
Mar 07, 2007	13.00	13.00	12.64	12.66	6,200,930	-0.04(-0.33%)
Mar 06, 2007	12.65	12.72	12.64	12.70	5,176,773	+0.09(+0.69%)
Mar 05, 2007	12.72	12.72	12.50	12.61	6,635,001	+0.03(+0.20%)
Mar 02, 2007	12.65	12.70	12.43	12.59	3,753,773	-0.08(-0.60%)
Mar 01, 2007	12.23	12.74	12.23	12.66	7,519,972	-0.01(-0.05%)
Feb 28, 2007	12.60	12.71	12.52	12.67	6,232,384	+0.07(+0.53%)
Feb 27, 2007	12.81	12.81	12.56	12.60	11,438,725	-0.16(-1.23%)
Feb 26, 2007	12.79	12.81	12.72	12.76	8,005,390	-0.03(-0.22%)
Feb 23, 2007	12.79	12.86	12.72	12.79	6,263,839	-0.00(-0.03%)
Feb 22, 2007	12.75	12.87	12.70	12.79	6,329,893	+0.08(+0.61%)
Feb 21, 2007	12.56	12.77	12.56	12.72	8,685,831	+0.16(+1.25%)
Feb 20, 2007	12.35	12.59	12.32	12.56	3,524,156	+0.24(+1.91%)
Feb 16, 2007	12.26	12.33	12.21	12.32	2,944,765	-0.04(-0.31%)
Feb 15, 2007	12.28	12.42	12.25	12.36	4,050,703	+0.13(+1.04%)
Feb 14, 2007	12.19	12.29	12.15	12.23	4,463,386	-0.04(-0.36%)
Feb 13, 2007	12.14	12.29	12.13	12.28	5,066,185	+0.17(+1.36%)
Feb 12, 2007	12.07	12.15	11.93	12.11	4,288,115	+0.01(+0.12%)
Feb 09, 2007	12.16	12.19	12.00	12.10	4,748,992	-0.06(-0.46%)
Feb 08, 2007	12.14	12.23	12.08	12.15	3,977,729	+0.04(+0.37%)
Feb 07, 2007	11.94	12.24	11.86	12.11	7,651,609	-0.26(-2.13%)
Feb 06, 2007	12.41	12.48	12.22	12.37	4,419,350	+0.07(+0.59%)
Feb 05, 2007	12.18	12.33	12.14	12.30	5,982,636	+0.20(+1.66%)
Feb 02, 2007	12.20	12.20	12.09	12.10	2,595,621	-0.07(-0.60%)

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.