Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.94	15.28	14.91	15.13	288,946	+0.15(+1.03%)
Apr 27, 2007	14.76	15.12	14.75	14.98	213,370	+0.05(+0.30%)
Apr 26, 2007	14.85	15.00	14.72	14.94	366,103	-0.07(-0.46%)
Apr 25, 2007	14.71	15.13	14.68	15.00	468,570	+0.30(+2.01%)
Apr 24, 2007	14.54	14.79	14.39	14.71	778,959	+0.26(+1.77%)
Apr 23, 2007	14.17	14.46	14.17	14.45	230,594	+0.23(+1.60%)
Apr 20, 2007	13.89	14.46	13.89	14.22	370,849	-0.17(-1.19%)
Apr 19, 2007	14.22	14.44	14.20	14.39	217,939	-0.03(-0.20%)
Apr 18, 2007	14.22	14.44	14.22	14.42	201,067	+0.18(+1.28%)
Apr 17, 2007	14.30	14.34	14.11	14.24	256,079	-0.21(-1.42%)
Apr 16, 2007	14.22	14.46	14.11	14.45	219,521	+0.05(+0.36%)
Apr 13, 2007	14.45	14.55	14.25	14.39	223,739	+0.01(+0.04%)
Apr 12, 2007	14.11	14.44	14.05	14.39	202,473	+0.28(+1.98%)
Apr 11, 2007	14.09	14.26	14.06	14.11	236,745	+0.04(+0.28%)
Apr 10, 2007	13.97	14.21	13.91	14.07	177,339	+0.10(+0.73%)
Apr 09, 2007	13.93	14.01	13.89	13.97	210,206	-0.05(-0.32%)
Apr 05, 2007	13.85	14.08	13.83	14.01	136,212	+0.02(+0.12%)
Apr 04, 2007	14.06	14.14	13.95	14.00	179,800	-0.20(-1.44%)
Apr 03, 2007	14.05	14.29	14.04	14.20	342,376	-0.09(-0.60%)
Apr 02, 2007	14.33	14.38	14.11	14.29	157,830	-0.04(-0.28%)
Mar 30, 2007	14.26	14.37	14.14	14.33	294,218	+0.07(+0.48%)
Mar 29, 2007	14.29	14.33	14.05	14.26	280,861	-0.06(-0.40%)
Mar 28, 2007	14.26	14.37	14.25	14.32	183,667	+0.01(+0.04%)
Mar 27, 2007	14.31	14.42	14.19	14.31	198,254	+0.03(+0.20%)
Mar 26, 2007	14.34	14.37	14.11	14.28	174,527	+0.03(+0.20%)
Mar 23, 2007	14.31	14.40	14.17	14.25	430,255	+0.06(+0.40%)
Mar 22, 2007	13.91	14.22	13.85	14.20	438,867	+0.43(+3.10%)
Mar 21, 2007	13.60	13.80	13.54	13.77	205,636	+0.31(+2.33%)
Mar 20, 2007	13.49	13.78	13.42	13.46	257,133	-0.18(-1.29%)
Mar 19, 2007	13.48	13.66	13.44	13.63	145,000	+0.13(+0.97%)
Mar 16, 2007	13.82	13.82	13.50	13.50	145,879	-0.32(-2.31%)
Mar 15, 2007	13.36	13.94	13.36	13.82	202,824	+0.01(+0.04%)
Mar 14, 2007	13.66	13.95	13.46	13.81	245,358	+0.40(+2.97%)
Mar 13, 2007	13.74	13.79	13.38	13.42	187,885	-0.32(-2.36%)
Mar 12, 2007	13.81	13.88	13.66	13.74	154,139	+0.06(+0.42%)
Mar 09, 2007	13.66	13.91	13.63	13.68	271,545	+0.06(+0.42%)
Mar 08, 2007	13.76	13.91	13.63	13.63	206,164	-0.13(-0.95%)
Mar 07, 2007	13.48	13.83	13.38	13.76	267,152	+0.28(+2.07%)
Mar 06, 2007	13.33	13.66	13.33	13.48	502,667	+0.07(+0.51%)
Mar 05, 2007	13.77	13.77	13.38	13.41	352,921	-0.39(-2.80%)
Mar 02, 2007	13.88	13.94	13.74	13.80	210,382	-0.22(-1.58%)
Mar 01, 2007	13.83	14.03	13.71	14.02	208,410	+0.14(+1.03%)
Feb 28, 2007	13.87	14.01	13.70	13.88	174,000	+0.01(+0.04%)
Feb 27, 2007	11.86	14.00	13.66	13.87	373,837	-0.25(-1.77%)
Feb 26, 2007	14.29	14.34	14.08	14.12	230,945	-0.10(-0.72%)
Feb 23, 2007	14.18	14.30	14.18	14.22	192,454	+0.07(+0.48%)
Feb 22, 2007	13.89	14.21	13.89	14.16	267,855	+0.14(+0.97%)
Feb 21, 2007	13.94	14.03	13.76	14.02	328,843	+0.11(+0.82%)
Feb 20, 2007	13.95	13.97	13.74	13.91	263,285	-0.07(-0.49%)
Feb 16, 2007	13.95	14.14	13.94	13.97	323,570	-0.06(-0.45%)
Feb 15, 2007	14.16	14.21	13.96	14.04	135,333	-0.06(-0.44%)
Feb 14, 2007	14.09	14.16	14.06	14.10	174,843	+0.02(+0.12%)
Feb 13, 2007	13.95	14.32	13.81	14.08	267,009	+0.18(+1.27%)
Feb 12, 2007	14.05	14.12	13.79	13.91	272,015	-0.24(-1.73%)
Feb 09, 2007	14.17	14.28	14.14	14.15	164,860	-0.09(-0.64%)
Feb 08, 2007	14.14	14.28	14.02	14.24	209,854	+0.04(+0.28%)
Feb 07, 2007	14.31	14.38	14.20	14.20	174,176	-0.07(-0.52%)
Feb 06, 2007	14.50	14.50	14.11	14.28	297,030	-0.15(-1.06%)
Feb 05, 2007	14.34	14.51	14.32	14.43	346,594	+0.11(+0.75%)
Feb 02, 2007	14.18	14.40	14.17	14.32	205,285	+0.09(+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.