Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.21	13.26	12.87	12.93	339,993	-0.22(-1.68%)
Apr 27, 2007	13.31	13.33	13.10	13.15	189,988	-0.24(-1.79%)
Apr 26, 2007	13.60	13.60	13.27	13.39	157,450	-0.18(-1.34%)
Apr 25, 2007	13.67	13.68	13.53	13.57	234,659	-0.04(-0.27%)
Apr 24, 2007	13.60	13.64	13.51	13.60	285,396	+0.00(+0.00%)
Apr 23, 2007	13.06	13.67	13.06	13.60	1,008,951	+0.58(+4.46%)
Apr 20, 2007	13.24	13.26	12.95	13.02	319,037	-0.05(-0.36%)
Apr 19, 2007	13.20	13.24	12.98	13.07	462,148	-0.21(-1.61%)
Apr 18, 2007	13.35	13.45	13.27	13.28	343,578	-0.03(-0.19%)
Apr 17, 2007	13.38	13.38	13.18	13.31	383,561	-0.07(-0.54%)
Apr 16, 2007	13.29	13.60	13.27	13.38	505,164	+0.18(+1.37%)
Apr 13, 2007	13.23	13.29	13.14	13.20	540,184	+0.02(+0.17%)
Apr 12, 2007	13.29	13.38	13.12	13.18	426,577	-0.17(-1.25%)
Apr 11, 2007	13.34	13.43	13.27	13.35	379,425	+0.03(+0.22%)
Apr 10, 2007	13.34	13.41	13.32	13.32	233,004	+0.01(+0.05%)
Apr 09, 2007	13.49	13.55	13.31	13.31	317,382	-0.13(-0.94%)
Apr 05, 2007	13.49	13.60	13.36	13.44	124,636	-0.04(-0.27%)
Apr 04, 2007	13.41	13.52	13.38	13.47	238,243	+0.08(+0.60%)
Apr 03, 2007	13.51	13.58	13.39	13.39	278,502	-0.07(-0.54%)
Apr 02, 2007	13.52	13.52	13.20	13.47	484,759	+0.09(+0.71%)
Mar 30, 2007	13.40	13.43	13.08	13.37	487,793	+0.00(+0.00%)
Mar 29, 2007	13.67	13.67	13.36	13.37	770,707	-0.21(-1.55%)
Mar 28, 2007	13.92	13.92	13.39	13.58	1,072,924	-0.37(-2.68%)
Mar 27, 2007	14.18	14.23	13.91	13.95	315,176	-0.30(-2.09%)
Mar 26, 2007	14.28	14.47	14.15	14.25	180,613	-0.05(-0.38%)
Mar 23, 2007	14.25	14.47	14.25	14.31	217,838	+0.05(+0.38%)
Mar 22, 2007	14.31	14.34	14.17	14.25	425,474	-0.03(-0.18%)
Mar 21, 2007	14.32	14.46	14.04	14.28	627,871	-0.03(-0.18%)
Mar 20, 2007	13.93	14.30	13.93	14.30	217,562	+0.43(+3.11%)
Mar 19, 2007	13.74	14.02	13.73	13.87	161,862	+0.22(+1.65%)
Mar 16, 2007	13.67	14.05	13.57	13.65	534,945	-0.02(-0.16%)
Mar 15, 2007	14.03	14.91	13.15	13.67	655,721	-0.45(-3.21%)
Mar 14, 2007	13.61	14.25	13.52	14.12	557,832	+0.46(+3.34%)
Mar 13, 2007	13.93	13.98	13.61	13.66	467,387	-0.27(-1.93%)
Mar 12, 2007	13.60	14.02	13.60	13.93	241,828	+0.29(+2.13%)
Mar 09, 2007	13.47	13.88	13.45	13.64	211,220	+0.26(+1.95%)
Mar 08, 2007	13.40	13.58	13.28	13.38	252,030	+0.04(+0.30%)
Mar 07, 2007	13.45	13.67	13.33	13.34	316,555	-0.07(-0.51%)
Mar 06, 2007	13.08	13.46	13.08	13.41	222,250	+0.39(+3.01%)
Mar 05, 2007	13.35	13.49	12.82	13.02	237,416	-0.40(-2.97%)
Mar 02, 2007	13.74	13.85	13.39	13.42	269,954	-0.40(-2.89%)
Mar 01, 2007	13.56	14.05	13.56	13.82	307,731	+0.07(+0.50%)
Feb 28, 2007	13.93	13.99	13.62	13.75	191,642	-0.21(-1.53%)
Feb 27, 2007	14.06	14.58	13.89	13.96	233,556	-0.71(-4.87%)
Feb 26, 2007	14.55	14.68	14.46	14.68	157,450	+0.16(+1.12%)
Feb 23, 2007	14.55	14.59	14.36	14.51	137,596	-0.09(-0.62%)
Feb 22, 2007	14.47	14.63	14.42	14.60	141,732	+0.09(+0.62%)
Feb 21, 2007	14.40	14.55	14.38	14.51	161,310	+0.03(+0.20%)
Feb 20, 2007	14.09	14.51	14.01	14.48	113,606	+0.36(+2.54%)
Feb 16, 2007	14.15	14.18	14.06	14.13	105,886	-0.03(-0.23%)
Feb 15, 2007	14.37	14.37	14.13	14.16	113,606	-0.17(-1.21%)
Feb 14, 2007	14.16	14.42	14.09	14.33	225,534	+0.15(+1.02%)
Feb 13, 2007	14.14	14.19	13.95	14.19	106,713	+0.08(+0.54%)
Feb 12, 2007	13.95	14.12	13.86	14.11	86,583	+0.08(+0.60%)
Feb 09, 2007	14.11	14.18	13.99	14.03	164,895	-0.06(-0.44%)
Feb 08, 2007	14.00	14.18	13.96	14.09	103,680	+0.05(+0.36%)
Feb 07, 2007	14.04	14.06	13.86	14.04	126,291	-0.09(-0.62%)
Feb 06, 2007	14.17	14.22	14.06	14.13	239,070	-0.03(-0.23%)
Feb 05, 2007	14.14	14.20	14.07	14.16	236,037	+0.03(+0.23%)
Feb 02, 2007	14.25	14.26	14.11	14.13	182,267	-0.07(-0.51%)

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.