Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.52	16.68	16.24	16.24	1,184,412	-0.36(-2.16%)
Apr 27, 2007	16.79	16.82	16.50	16.60	901,650	-0.27(-1.60%)
Apr 26, 2007	16.94	16.95	16.71	16.87	719,211	-0.10(-0.60%)
Apr 25, 2007	16.96	17.08	16.70	16.97	1,196,676	+0.14(+0.82%)
Apr 24, 2007	16.57	16.87	16.53	16.84	1,480,334	+0.13(+0.79%)
Apr 23, 2007	16.17	16.76	16.14	16.70	1,452,941	+0.45(+2.74%)
Apr 20, 2007	16.43	16.43	16.16	16.26	669,030	+0.23(+1.41%)
Apr 19, 2007	15.92	16.14	15.73	16.03	862,137	-0.16(-0.99%)
Apr 18, 2007	16.16	16.32	16.03	16.19	775,641	-0.01(-0.09%)
Apr 17, 2007	16.24	16.42	16.17	16.21	1,112,551	-0.14(-0.85%)
Apr 16, 2007	16.14	16.38	16.06	16.35	745,773	+0.23(+1.40%)
Apr 13, 2007	15.93	16.19	15.90	16.12	1,265,981	+0.19(+1.19%)
Apr 12, 2007	15.95	16.06	15.76	15.93	1,167,092	+0.02(+0.14%)
Apr 11, 2007	15.81	16.05	15.73	15.91	1,636,339	+0.16(+1.02%)
Apr 10, 2007	15.92	15.95	15.71	15.75	1,011,497	-0.19(-1.19%)
Apr 09, 2007	15.77	16.01	15.67	15.94	1,390,210	+0.28(+1.82%)
Apr 05, 2007	15.73	15.88	15.65	15.65	1,259,818	-0.08(-0.51%)
Apr 04, 2007	15.81	15.98	15.73	15.73	1,336,245	-0.07(-0.46%)
Apr 03, 2007	15.77	15.95	15.59	15.81	1,509,919	+0.04(+0.23%)
Apr 02, 2007	15.03	15.78	15.03	15.77	2,417,322	+0.74(+4.96%)
Mar 30, 2007	15.04	15.28	14.84	15.03	2,528,950	-0.04(-0.24%)
Mar 29, 2007	14.78	15.15	14.57	15.06	2,534,018	+0.88(+6.23%)
Mar 28, 2007	14.35	14.43	14.13	14.18	1,317,481	-0.18(-1.27%)
Mar 27, 2007	14.27	14.38	14.19	14.36	1,806,177	+0.03(+0.20%)
Mar 26, 2007	14.39	14.54	14.08	14.33	1,378,020	-0.03(-0.20%)
Mar 23, 2007	14.45	14.51	14.28	14.36	1,219,550	-0.03(-0.20%)
Mar 22, 2007	14.83	14.83	14.27	14.39	1,622,505	+0.14(+0.97%)
Mar 21, 2007	14.24	14.35	13.99	14.25	2,297,871	+0.11(+0.77%)
Mar 20, 2007	13.87	14.30	13.83	14.14	2,805,485	+0.38(+2.76%)
Mar 19, 2007	13.72	13.87	13.65	13.76	1,434,669	+0.18(+1.29%)
Mar 16, 2007	13.85	13.87	13.51	13.59	2,091,479	-0.26(-1.85%)
Mar 15, 2007	13.76	14.04	13.71	13.84	1,291,320	+0.15(+1.07%)
Mar 14, 2007	13.49	13.70	13.30	13.70	1,252,696	+0.23(+1.68%)
Mar 13, 2007	13.92	13.95	13.42	13.47	1,083,131	-0.45(-3.20%)
Mar 12, 2007	13.92	14.15	13.49	13.92	1,881,372	-0.02(-0.16%)
Mar 09, 2007	14.16	14.16	13.90	13.94	1,438,833	-0.07(-0.52%)
Mar 08, 2007	13.69	14.11	13.62	14.01	1,493,346	+0.52(+3.84%)
Mar 07, 2007	13.67	13.84	13.46	13.49	1,262,694	-0.20(-1.44%)
Mar 06, 2007	13.58	13.78	13.41	13.69	1,016,154	+0.34(+2.57%)
Mar 05, 2007	13.36	13.63	13.25	13.35	1,615,794	-0.19(-1.40%)
Mar 02, 2007	14.00	14.09	13.39	13.54	1,859,457	-0.50(-3.59%)
Mar 01, 2007	14.17	14.45	13.89	14.04	2,111,086	-0.50(-3.42%)
Feb 28, 2007	13.32	14.97	13.06	14.54	4,075,028	+1.27(+9.58%)
Feb 27, 2007	13.58	13.93	12.59	13.27	1,530,190	-0.95(-6.68%)
Feb 26, 2007	14.40	14.45	14.07	14.22	739,018	-0.06(-0.41%)
Feb 23, 2007	14.35	14.44	14.17	14.27	523,349	-0.08(-0.56%)
Feb 22, 2007	14.38	14.45	14.13	14.35	688,804	+0.07(+0.51%)
Feb 21, 2007	13.99	14.29	13.95	14.28	553,070	+0.23(+1.61%)
Feb 20, 2007	13.97	14.12	13.73	14.05	812,485	+0.09(+0.63%)
Feb 16, 2007	13.98	14.05	13.81	13.97	615,527	-0.02(-0.16%)
Feb 15, 2007	13.72	14.13	13.67	13.99	978,215	+0.26(+1.86%)
Feb 14, 2007	13.89	13.96	13.67	13.73	641,573	-0.10(-0.74%)
Feb 13, 2007	13.64	13.87	13.59	13.84	701,320	+0.39(+2.93%)
Feb 12, 2007	13.45	13.64	13.34	13.44	615,253	-0.05(-0.38%)
Feb 09, 2007	13.54	13.70	13.37	13.49	798,515	-0.03(-0.22%)
Feb 08, 2007	13.76	13.76	13.44	13.52	1,715,643	-0.28(-2.01%)
Feb 07, 2007	13.99	14.16	13.63	13.80	3,784,659	-0.12(-0.84%)
Feb 06, 2007	13.95	14.00	13.80	13.92	987,802	+0.04(+0.32%)
Feb 05, 2007	13.95	14.02	13.81	13.87	687,572	-0.12(-0.83%)
Feb 02, 2007	14.33	14.33	13.99	13.99	840,837	-0.23(-1.64%)

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.