Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.19	14.24	13.82	13.91	135,392	-0.30(-2.09%)
Apr 27, 2007	14.11	14.23	14.11	14.21	75,838	+0.10(+0.73%)
Apr 26, 2007	14.19	14.23	14.08	14.11	113,525	+0.03(+0.21%)
Apr 25, 2007	14.01	14.27	13.91	14.08	119,108	+0.09(+0.64%)
Apr 24, 2007	14.03	14.05	13.82	13.99	106,313	-0.02(-0.12%)
Apr 23, 2007	14.24	14.24	13.98	14.00	147,489	-0.24(-1.66%)
Apr 20, 2007	13.78	14.25	13.78	14.24	213,325	+0.46(+3.34%)
Apr 19, 2007	13.76	13.87	13.76	13.78	109,337	-0.18(-1.32%)
Apr 18, 2007	13.84	13.97	13.80	13.97	117,945	+0.17(+1.25%)
Apr 17, 2007	13.77	13.84	13.73	13.79	122,365	+0.02(+0.12%)
Apr 16, 2007	13.67	13.91	13.61	13.78	133,997	+0.12(+0.91%)
Apr 13, 2007	13.33	13.65	13.29	13.65	115,153	+0.34(+2.55%)
Apr 12, 2007	13.30	13.31	13.20	13.31	199,134	-0.06(-0.48%)
Apr 11, 2007	13.68	13.68	13.33	13.38	109,570	-0.20(-1.46%)
Apr 10, 2007	13.61	13.71	13.55	13.57	139,580	-0.15(-1.06%)
Apr 09, 2007	13.78	13.84	13.67	13.72	180,523	-0.08(-0.56%)
Apr 05, 2007	13.75	13.91	13.68	13.80	199,832	+0.12(+0.88%)
Apr 04, 2007	13.48	13.68	13.37	13.68	131,670	+0.13(+0.98%)
Apr 03, 2007	13.34	13.54	13.34	13.54	133,066	+0.22(+1.64%)
Apr 02, 2007	13.24	13.33	13.17	13.33	215,186	+0.10(+0.78%)
Mar 30, 2007	13.01	13.22	13.00	13.22	83,980	+0.21(+1.65%)
Mar 29, 2007	13.16	13.21	12.98	13.01	91,425	-0.18(-1.34%)
Mar 28, 2007	13.11	13.25	13.03	13.18	154,701	-0.07(-0.55%)
Mar 27, 2007	13.10	13.32	13.10	13.26	182,617	+0.05(+0.36%)
Mar 26, 2007	13.18	13.26	13.12	13.21	191,457	+0.03(+0.23%)
Mar 23, 2007	12.84	13.23	12.77	13.18	200,297	+0.31(+2.37%)
Mar 22, 2007	12.89	12.90	12.67	12.87	178,662	-0.01(-0.10%)
Mar 21, 2007	12.47	12.90	12.43	12.89	270,553	+0.20(+1.56%)
Mar 20, 2007	12.54	12.69	12.40	12.69	155,864	+0.20(+1.58%)
Mar 19, 2007	12.35	12.53	12.26	12.49	115,618	+0.24(+2.00%)
Mar 16, 2007	12.33	12.36	12.21	12.25	110,268	+0.03(+0.21%)
Mar 15, 2007	12.21	12.30	12.14	12.22	156,097	+0.00(+0.04%)
Mar 14, 2007	12.21	12.40	12.16	12.22	173,079	-0.09(-0.70%)
Mar 13, 2007	12.50	12.52	12.26	12.30	140,045	-0.19(-1.55%)
Mar 12, 2007	12.30	12.50	12.27	12.50	88,866	+0.23(+1.89%)
Mar 09, 2007	12.22	12.28	12.15	12.26	110,035	+0.03(+0.21%)
Mar 08, 2007	12.14	12.40	12.14	12.24	139,347	+0.16(+1.32%)
Mar 07, 2007	11.89	12.11	11.70	12.08	206,113	+0.20(+1.70%)
Mar 06, 2007	11.65	11.93	11.62	11.88	182,384	+0.29(+2.52%)
Mar 05, 2007	12.10	12.12	11.48	11.58	464,336	-0.62(-5.11%)
Mar 02, 2007	12.21	12.32	12.10	12.21	113,292	-0.03(-0.21%)
Mar 01, 2007	12.47	12.52	11.82	12.23	444,563	-0.47(-3.69%)
Feb 28, 2007	12.47	12.70	12.38	12.70	205,182	+0.19(+1.55%)
Feb 27, 2007	13.11	13.11	12.32	12.51	271,948	-0.59(-4.53%)
Feb 26, 2007	12.94	13.10	12.84	13.10	284,278	+0.23(+1.77%)
Feb 23, 2007	12.51	12.88	12.47	12.87	168,194	+0.37(+2.92%)
Feb 22, 2007	12.51	12.53	12.47	12.51	195,412	-0.04(-0.34%)
Feb 21, 2007	12.79	12.80	12.40	12.55	194,016	-0.25(-1.91%)
Feb 20, 2007	12.82	12.85	12.72	12.80	181,686	+0.08(+0.64%)
Feb 16, 2007	12.72	12.72	12.50	12.72	129,809	+0.06(+0.51%)
Feb 15, 2007	12.56	12.71	12.41	12.65	229,842	+0.13(+1.03%)
Feb 14, 2007	12.21	12.56	12.21	12.52	132,833	+0.30(+2.43%)
Feb 13, 2007	12.20	12.25	12.16	12.23	139,812	-0.04(-0.32%)
Feb 12, 2007	12.58	12.64	12.14	12.26	206,811	-0.27(-2.13%)
Feb 09, 2007	12.66	12.68	12.28	12.53	172,381	-0.12(-0.99%)
Feb 08, 2007	12.68	12.71	12.61	12.66	181,686	+0.14(+1.13%)
Feb 07, 2007	12.60	12.61	12.49	12.51	158,888	-0.06(-0.48%)
Feb 06, 2007	12.64	12.72	12.50	12.57	124,459	-0.07(-0.54%)
Feb 05, 2007	12.77	12.79	12.55	12.64	117,480	-0.10(-0.78%)
Feb 02, 2007	12.75	12.86	12.69	12.74	156,097	+0.06(+0.47%)

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.