Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.65	14.68	14.17	14.17	264,281	-0.36(-2.48%)
Apr 27, 2007	14.43	14.57	14.42	14.53	157,568	+0.04(+0.30%)
Apr 26, 2007	14.45	14.67	14.37	14.49	228,849	+0.03(+0.23%)
Apr 25, 2007	14.26	14.46	14.24	14.46	149,231	+0.31(+2.22%)
Apr 24, 2007	14.33	14.37	14.14	14.14	166,739	-0.20(-1.37%)
Apr 23, 2007	14.34	14.39	14.32	14.34	127,972	-0.00(-0.03%)
Apr 20, 2007	14.27	14.37	14.21	14.34	303,882	+0.10(+0.67%)
Apr 19, 2007	14.34	14.38	14.20	14.25	139,644	-0.12(-0.83%)
Apr 18, 2007	14.59	14.63	14.34	14.37	186,331	-0.24(-1.66%)
Apr 17, 2007	14.72	14.72	14.53	14.61	376,830	-0.12(-0.80%)
Apr 16, 2007	14.61	14.87	14.61	14.73	208,424	+0.12(+0.82%)
Apr 13, 2007	14.57	14.77	14.54	14.61	174,659	+0.05(+0.33%)
Apr 12, 2007	14.32	14.56	14.31	14.56	159,652	+0.26(+1.81%)
Apr 11, 2007	14.35	14.50	14.23	14.30	212,592	-0.06(-0.45%)
Apr 10, 2007	14.52	14.72	14.36	14.36	310,551	-0.12(-0.81%)
Apr 09, 2007	14.59	14.59	14.45	14.48	115,466	-0.15(-1.00%)
Apr 05, 2007	14.67	14.75	14.57	14.63	259,696	+0.01(+0.05%)
Apr 04, 2007	14.30	14.70	14.20	14.62	573,583	+0.32(+2.21%)
Apr 03, 2007	14.29	14.37	14.22	14.30	731,985	+0.02(+0.15%)
Apr 02, 2007	14.01	14.32	14.01	14.28	314,720	+0.24(+1.74%)
Mar 30, 2007	13.91	14.15	13.89	14.04	422,684	+0.12(+0.90%)
Mar 29, 2007	13.77	14.05	13.75	13.91	392,254	+0.14(+1.03%)
Mar 28, 2007	13.81	13.89	13.59	13.77	246,357	-0.06(-0.42%)
Mar 27, 2007	13.81	13.90	13.77	13.83	327,642	+0.07(+0.51%)
Mar 26, 2007	13.82	13.88	13.71	13.76	220,095	-0.10(-0.71%)
Mar 23, 2007	13.91	13.93	13.77	13.86	217,177	-0.06(-0.43%)
Mar 22, 2007	13.88	13.94	13.80	13.92	257,195	+0.08(+0.61%)
Mar 21, 2007	13.33	13.86	13.32	13.83	417,265	+0.43(+3.24%)
Mar 20, 2007	13.22	13.47	13.22	13.40	148,814	+0.18(+1.32%)
Mar 19, 2007	13.25	13.31	13.22	13.23	127,555	-0.06(-0.43%)
Mar 16, 2007	13.27	13.31	13.18	13.28	200,087	-0.03(-0.23%)
Mar 15, 2007	13.24	13.34	13.23	13.31	216,761	+0.11(+0.84%)
Mar 14, 2007	13.33	13.43	13.10	13.20	248,024	-0.09(-0.67%)
Mar 13, 2007	13.47	13.51	13.26	13.29	210,508	-0.18(-1.34%)
Mar 12, 2007	13.50	13.54	13.41	13.47	186,331	-0.03(-0.25%)
Mar 09, 2007	13.64	13.70	13.42	13.51	326,392	-0.09(-0.67%)
Mar 08, 2007	13.63	13.70	13.54	13.60	626,106	-0.04(-0.28%)
Mar 07, 2007	13.43	13.65	13.41	13.64	543,986	+0.21(+1.56%)
Mar 06, 2007	13.29	13.44	12.97	13.43	449,779	+0.21(+1.60%)
Mar 05, 2007	13.53	13.56	13.19	13.22	311,385	-0.37(-2.70%)
Mar 02, 2007	13.47	13.62	13.31	13.58	392,254	+0.15(+1.09%)
Mar 01, 2007	13.80	13.80	13.41	13.44	660,704	-0.36(-2.61%)
Feb 28, 2007	13.79	13.84	13.66	13.80	330,560	+0.06(+0.45%)
Feb 27, 2007	13.93	13.93	13.70	13.73	273,452	-0.27(-1.92%)
Feb 26, 2007	14.34	14.48	13.95	14.00	420,183	-0.29(-2.05%)
Feb 23, 2007	14.03	14.42	13.99	14.30	1,106,315	+0.44(+3.20%)
Feb 22, 2007	14.64	14.64	13.41	13.85	1,747,844	-0.86(-5.82%)
Feb 21, 2007	14.70	14.75	14.61	14.71	356,405	-0.07(-0.49%)
Feb 20, 2007	14.85	14.94	14.64	14.78	411,012	-0.09(-0.63%)
Feb 16, 2007	14.48	15.17	14.48	14.87	538,151	+0.39(+2.68%)
Feb 15, 2007	14.51	14.55	14.31	14.48	543,153	-0.02(-0.17%)
Feb 14, 2007	14.49	14.59	14.40	14.51	646,990	+0.02(+0.17%)
Feb 13, 2007	14.17	14.51	14.15	14.48	365,546	+0.29(+2.05%)
Feb 12, 2007	14.01	14.24	13.77	14.19	397,402	+0.28(+2.02%)
Feb 09, 2007	13.91	14.10	13.87	13.91	97,125	-0.06(-0.40%)
Feb 08, 2007	14.01	14.04	13.95	13.97	119,218	-0.06(-0.46%)
Feb 07, 2007	14.05	14.09	13.99	14.03	175,909	-0.02(-0.14%)
Feb 06, 2007	14.07	14.10	13.92	14.05	192,583	-0.05(-0.34%)
Feb 05, 2007	14.27	14.33	14.02	14.10	387,252	-0.18(-1.29%)
Feb 02, 2007	14.29	14.36	14.17	14.29	371,828	-0.01(-0.10%)

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.