Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.75	12.97	12.14	12.15	276,645	-0.39(-3.11%)
Apr 27, 2007	13.01	13.26	12.50	12.54	172,460	-0.46(-3.54%)
Apr 26, 2007	12.72	13.01	12.72	13.00	85,221	+0.23(+1.80%)
Apr 25, 2007	12.82	13.14	12.75	12.77	99,186	-0.03(-0.23%)
Apr 24, 2007	13.10	13.36	12.61	12.80	180,106	-0.35(-2.66%)
Apr 23, 2007	13.50	13.50	13.00	13.15	106,736	-0.10(-0.75%)
Apr 20, 2007	13.40	13.40	13.12	13.25	110,115	+0.25(+1.92%)
Apr 19, 2007	13.20	13.30	12.94	13.00	94,949	-0.27(-2.03%)
Apr 18, 2007	13.31	13.75	13.24	13.27	91,115	-0.01(-0.08%)
Apr 17, 2007	12.84	13.46	12.84	13.28	157,429	+0.40(+3.11%)
Apr 16, 2007	13.02	13.02	12.75	12.88	85,176	+0.20(+1.58%)
Apr 13, 2007	12.47	12.69	12.43	12.68	108,934	+0.26(+2.09%)
Apr 12, 2007	12.31	12.43	12.23	12.42	134,946	+0.15(+1.22%)
Apr 11, 2007	12.27	12.41	12.10	12.27	86,851	+0.12(+0.99%)
Apr 10, 2007	12.50	12.50	12.15	12.15	68,848	-0.21(-1.70%)
Apr 09, 2007	12.45	12.59	12.30	12.36	45,323	+0.01(+0.08%)
Apr 05, 2007	12.75	12.75	12.32	12.35	105,421	-0.07(-0.56%)
Apr 04, 2007	12.71	12.71	12.22	12.42	188,827	+0.23(+1.89%)
Apr 03, 2007	12.56	12.88	12.12	12.19	223,892	-0.34(-2.71%)
Apr 02, 2007	12.61	13.11	12.40	12.53	196,132	+0.01(+0.08%)
Mar 30, 2007	12.30	12.60	12.30	12.52	162,064	+0.43(+3.56%)
Mar 29, 2007	12.92	13.12	12.05	12.09	315,173	-0.69(-5.40%)
Mar 28, 2007	13.29	13.30	12.77	12.78	78,260	-0.56(-4.20%)
Mar 27, 2007	13.09	13.38	13.05	13.34	51,828	+0.26(+1.99%)
Mar 26, 2007	13.41	13.59	12.76	13.08	114,652	-0.13(-0.98%)
Mar 23, 2007	13.52	13.64	13.19	13.21	107,020	-0.23(-1.71%)
Mar 22, 2007	13.59	13.70	13.40	13.44	139,716	+0.12(+0.90%)
Mar 21, 2007	13.66	13.66	13.09	13.32	137,123	-0.01(-0.08%)
Mar 20, 2007	12.85	13.38	12.76	13.33	94,954	+0.56(+4.39%)
Mar 19, 2007	12.71	13.12	12.51	12.77	120,985	+0.29(+2.32%)
Mar 16, 2007	12.53	12.73	12.40	12.48	139,267	-0.02(-0.16%)
Mar 15, 2007	12.75	12.85	12.50	12.50	91,062	-0.11(-0.87%)
Mar 14, 2007	12.80	12.87	12.55	12.61	139,390	+0.07(+0.56%)
Mar 13, 2007	12.80	12.97	12.50	12.54	161,235	-0.26(-2.03%)
Mar 12, 2007	13.15	13.34	12.72	12.80	264,122	-0.34(-2.59%)
Mar 09, 2007	13.66	13.79	13.09	13.14	130,017	-0.56(-4.09%)
Mar 08, 2007	14.10	14.10	13.40	13.70	236,463	-0.37(-2.63%)
Mar 07, 2007	13.46	14.30	13.00	14.07	232,119	+0.06(+0.43%)
Mar 06, 2007	13.70	14.50	13.30	14.01	377,890	+1.17(+9.11%)
Mar 05, 2007	13.01	13.40	12.81	12.84	187,410	-0.22(-1.68%)
Mar 02, 2007	13.09	13.70	13.05	13.06	171,573	-0.04(-0.31%)
Mar 01, 2007	13.44	13.56	12.61	13.10	278,278	-0.71(-5.14%)
Feb 28, 2007	14.70	14.70	13.30	13.81	330,021	-0.92(-6.25%)
Feb 27, 2007	15.44	15.50	14.20	14.73	274,489	-1.02(-6.48%)
Feb 26, 2007	16.19	16.20	15.09	15.75	189,669	-0.43(-2.66%)
Feb 23, 2007	15.74	16.18	15.52	16.18	187,819	+0.68(+4.39%)
Feb 22, 2007	15.50	15.51	15.18	15.50	216,954	+0.12(+0.78%)
Feb 21, 2007	15.00	15.90	14.75	15.38	246,574	+0.46(+3.08%)
Feb 20, 2007	14.87	14.92	14.40	14.92	167,244	+0.52(+3.61%)
Feb 16, 2007	14.21	14.68	13.97	14.40	115,826	+0.24(+1.69%)
Feb 15, 2007	14.50	14.50	14.15	14.16	88,620	-0.14(-0.98%)
Feb 14, 2007	14.44	14.58	14.17	14.30	151,423	+0.10(+0.70%)
Feb 13, 2007	14.18	14.50	14.11	14.20	107,614	+0.14(+1.00%)
Feb 12, 2007	14.35	14.36	13.37	14.06	126,594	-0.08(-0.57%)
Feb 09, 2007	14.75	14.76	14.06	14.14	137,035	-0.55(-3.74%)
Feb 08, 2007	14.03	14.75	14.01	14.69	268,703	+0.71(+5.08%)
Feb 07, 2007	13.51	14.06	13.10	13.98	193,166	+0.45(+3.33%)
Feb 06, 2007	12.87	13.54	12.80	13.53	144,450	+0.77(+6.03%)
Feb 05, 2007	12.57	12.90	12.51	12.76	135,465	+0.39(+3.15%)
Feb 02, 2007	12.39	12.63	12.32	12.37	149,761	+0.07(+0.57%)

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.