Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.88	13.93	13.22	13.22	936,201	-0.67(-4.83%)
Apr 27, 2007	14.02	14.02	13.77	13.89	663,282	-0.20(-1.41%)
Apr 26, 2007	14.04	14.18	13.81	14.09	339,978	+0.07(+0.53%)
Apr 25, 2007	13.97	14.16	13.75	14.02	851,203	+0.07(+0.51%)
Apr 24, 2007	14.11	14.11	13.78	13.95	826,993	-0.17(-1.19%)
Apr 23, 2007	13.97	14.16	13.96	14.11	592,869	+0.07(+0.47%)
Apr 20, 2007	14.18	14.20	14.00	14.05	645,401	+0.04(+0.30%)
Apr 19, 2007	13.89	14.13	13.85	14.01	1,179,996	+0.11(+0.82%)
Apr 18, 2007	14.26	14.35	13.74	13.89	2,093,287	-0.49(-3.40%)
Apr 17, 2007	13.54	14.48	13.32	14.38	4,681,051	-0.59(-3.95%)
Apr 16, 2007	14.64	15.00	14.59	14.97	816,605	+0.33(+2.23%)
Apr 13, 2007	14.61	14.65	14.35	14.65	723,939	-0.02(-0.14%)
Apr 12, 2007	14.47	14.73	14.29	14.67	418,481	+0.13(+0.90%)
Apr 11, 2007	14.65	14.65	14.29	14.53	585,802	-0.13(-0.89%)
Apr 10, 2007	14.42	14.69	14.24	14.67	329,544	+0.21(+1.48%)
Apr 09, 2007	14.40	14.57	14.34	14.45	265,977	+0.06(+0.40%)
Apr 05, 2007	14.51	14.51	14.24	14.40	200,780	-0.08(-0.55%)
Apr 04, 2007	14.64	14.68	14.43	14.48	261,251	-0.20(-1.38%)
Apr 03, 2007	14.34	14.81	14.34	14.68	318,836	+0.36(+2.54%)
Apr 02, 2007	14.09	14.45	14.09	14.31	462,210	+0.21(+1.51%)
Mar 30, 2007	14.24	14.37	13.99	14.10	336,559	-0.11(-0.74%)
Mar 29, 2007	14.37	14.40	13.98	14.20	202,902	-0.14(-0.97%)
Mar 28, 2007	14.00	14.34	14.00	14.34	868,100	+0.23(+1.63%)
Mar 27, 2007	14.34	14.34	13.97	14.11	243,120	-0.25(-1.74%)
Mar 26, 2007	14.62	14.62	14.20	14.36	209,182	-0.18(-1.27%)
Mar 23, 2007	14.23	14.63	14.23	14.55	243,841	+0.30(+2.08%)
Mar 22, 2007	14.35	14.37	14.16	14.25	249,776	+0.03(+0.18%)
Mar 21, 2007	14.09	14.34	13.91	14.23	247,162	+0.15(+1.07%)
Mar 20, 2007	13.87	14.08	13.83	14.08	147,605	+0.17(+1.25%)
Mar 19, 2007	13.80	14.08	13.79	13.90	499,392	+0.13(+0.95%)
Mar 16, 2007	13.85	13.93	13.65	13.77	646,002	-0.10(-0.74%)
Mar 15, 2007	13.75	13.95	13.51	13.87	336,302	+0.15(+1.06%)
Mar 14, 2007	13.52	13.78	13.37	13.73	293,857	+0.20(+1.51%)
Mar 13, 2007	13.97	13.91	13.52	13.52	495,041	-0.44(-3.16%)
Mar 12, 2007	13.89	14.16	13.80	13.97	298,467	-0.09(-0.63%)
Mar 09, 2007	14.22	14.26	13.93	14.05	260,168	-0.00(-0.02%)
Mar 08, 2007	14.03	14.30	13.94	14.06	280,365	+0.16(+1.15%)
Mar 07, 2007	14.13	14.13	13.88	13.90	518,668	-0.21(-1.49%)
Mar 06, 2007	13.88	14.20	13.67	14.11	624,621	+0.33(+2.37%)
Mar 05, 2007	14.09	14.20	13.78	13.78	617,385	-0.39(-2.73%)
Mar 02, 2007	14.36	14.50	14.12	14.17	487,773	-0.33(-2.28%)
Mar 01, 2007	14.38	14.73	14.10	14.50	578,710	-0.25(-1.70%)
Feb 28, 2007	14.67	15.05	14.37	14.75	483,236	+0.08(+0.56%)
Feb 27, 2007	15.24	15.24	14.67	14.67	440,193	-0.79(-5.10%)
Feb 26, 2007	15.43	15.47	15.29	15.45	349,091	+0.09(+0.57%)
Feb 23, 2007	15.54	15.54	15.28	15.37	471,337	-0.13(-0.84%)
Feb 22, 2007	15.20	15.51	15.14	15.50	600,305	+0.33(+2.18%)
Feb 21, 2007	15.12	15.20	14.97	15.17	332,802	+0.01(+0.04%)
Feb 20, 2007	15.04	15.20	14.84	15.16	303,430	+0.11(+0.74%)
Feb 16, 2007	14.97	15.08	14.94	15.05	359,160	+0.03(+0.19%)
Feb 15, 2007	14.94	15.18	14.83	15.02	581,799	+0.06(+0.42%)
Feb 14, 2007	14.92	15.20	14.83	14.96	427,805	+0.08(+0.52%)
Feb 13, 2007	14.75	14.89	14.70	14.88	271,723	+0.14(+0.93%)
Feb 12, 2007	14.57	14.82	14.54	14.75	320,727	+0.18(+1.21%)
Feb 09, 2007	14.71	14.88	14.56	14.57	445,134	-0.21(-1.41%)
Feb 08, 2007	14.81	14.83	14.60	14.78	412,208	-0.13(-0.90%)
Feb 07, 2007	14.72	15.02	14.71	14.91	925,345	+0.23(+1.59%)
Feb 06, 2007	14.09	15.07	13.97	14.68	1,190,022	+0.70(+4.99%)
Feb 05, 2007	14.31	14.31	13.91	13.98	717,898	-0.33(-2.33%)
Feb 02, 2007	14.05	14.32	14.05	14.31	553,973	+0.27(+1.90%)

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.