Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.30	16.46	15.83	15.87	3,032,174	-0.47(-2.86%)
Apr 27, 2007	16.28	16.52	16.28	16.34	1,567,537	-0.07(-0.42%)
Apr 26, 2007	15.94	16.72	15.87	16.41	3,027,400	+0.37(+2.34%)
Apr 25, 2007	16.68	16.72	15.46	16.03	5,131,870	+0.09(+0.58%)
Apr 24, 2007	15.72	16.00	15.57	15.94	2,198,067	+0.33(+2.09%)
Apr 23, 2007	15.55	16.00	15.44	15.61	1,440,244	+0.03(+0.19%)
Apr 20, 2007	15.42	15.81	15.42	15.58	1,650,190	+0.12(+0.76%)
Apr 19, 2007	15.37	15.54	15.18	15.47	2,997,086	-0.02(-0.13%)
Apr 18, 2007	15.63	15.68	15.20	15.49	1,717,027	-0.18(-1.18%)
Apr 17, 2007	15.73	15.79	15.52	15.67	1,640,283	-0.08(-0.49%)
Apr 16, 2007	15.28	15.80	15.26	15.75	2,008,039	+0.49(+3.22%)
Apr 13, 2007	15.25	15.36	15.09	15.26	1,513,076	+0.04(+0.29%)
Apr 12, 2007	15.04	15.30	14.99	15.21	1,387,035	+0.08(+0.55%)
Apr 11, 2007	15.39	15.43	14.91	15.13	3,446,472	-0.22(-1.43%)
Apr 10, 2007	14.80	15.44	14.79	15.35	4,524,703	+0.53(+3.54%)
Apr 09, 2007	14.89	14.92	14.75	14.82	1,302,079	-0.10(-0.68%)
Apr 05, 2007	14.53	15.06	14.53	14.93	2,455,651	+0.44(+3.06%)
Apr 04, 2007	14.43	14.54	14.18	14.48	2,090,444	+0.14(+0.95%)
Apr 03, 2007	14.24	14.59	14.15	14.35	1,973,431	+0.13(+0.92%)
Apr 02, 2007	14.31	14.35	14.08	14.22	5,462,740	-0.03(-0.24%)
Mar 30, 2007	14.26	14.34	14.02	14.25	1,692,046	-0.03(-0.24%)
Mar 29, 2007	14.39	14.42	14.12	14.29	2,855,681	-0.04(-0.31%)
Mar 28, 2007	14.17	14.36	14.15	14.33	2,120,827	+0.09(+0.62%)
Mar 27, 2007	14.36	14.42	14.14	14.24	1,590,211	-0.13(-0.91%)
Mar 26, 2007	14.56	14.62	14.23	14.37	2,473,557	-0.21(-1.43%)
Mar 23, 2007	14.65	14.83	14.57	14.58	2,412,644	-0.15(-0.99%)
Mar 22, 2007	14.82	14.83	14.57	14.73	2,963,586	-0.01(-0.07%)
Mar 21, 2007	14.41	14.79	14.32	14.74	3,103,410	+0.33(+2.26%)
Mar 20, 2007	14.26	14.47	14.19	14.41	2,741,030	+0.12(+0.85%)
Mar 19, 2007	14.29	14.48	14.07	14.29	2,799,497	+0.12(+0.86%)
Mar 16, 2007	14.25	14.78	14.15	14.17	2,705,054	-0.04(-0.31%)
Mar 15, 2007	14.39	14.49	14.14	14.21	3,271,754	-0.16(-1.08%)
Mar 14, 2007	13.91	14.56	13.89	14.37	8,190,201	+0.33(+2.36%)
Mar 13, 2007	15.22	16.02	13.67	14.04	20,364,908	-1.19(-7.80%)
Mar 12, 2007	15.37	15.56	15.10	15.22	1,969,312	-0.21(-1.39%)
Mar 09, 2007	15.37	15.64	15.32	15.44	2,398,908	+0.08(+0.54%)
Mar 08, 2007	15.64	15.71	14.98	15.36	3,968,487	-0.22(-1.44%)
Mar 07, 2007	15.32	15.84	15.30	15.58	5,242,076	+0.40(+2.66%)
Mar 06, 2007	14.75	15.24	14.70	15.18	6,807,753	+0.69(+4.75%)
Mar 05, 2007	15.28	15.31	14.47	14.49	5,728,616	-0.98(-6.34%)
Mar 02, 2007	15.62	15.85	15.45	15.47	4,024,515	-0.39(-2.45%)
Mar 01, 2007	16.03	16.12	15.59	15.86	5,102,513	-0.48(-2.95%)
Feb 28, 2007	16.29	16.63	15.99	16.34	4,542,629	-0.02(-0.15%)
Feb 27, 2007	16.62	17.10	16.25	16.36	4,176,879	-0.78(-4.57%)
Feb 26, 2007	17.42	17.52	17.05	17.14	2,289,315	-0.28(-1.59%)
Feb 23, 2007	17.45	17.52	17.28	17.42	2,836,661	-0.12(-0.69%)
Feb 22, 2007	17.70	17.89	17.37	17.54	3,344,754	-0.23(-1.29%)
Feb 21, 2007	18.04	18.04	17.66	17.77	2,582,064	-0.26(-1.43%)
Feb 20, 2007	17.79	18.12	17.40	18.03	4,490,530	+0.13(+0.71%)
Feb 16, 2007	17.93	17.95	17.71	17.90	2,950,347	-0.03(-0.19%)
Feb 15, 2007	17.99	18.04	17.75	17.94	5,369,865	-0.17(-0.91%)
Feb 14, 2007	18.14	18.17	17.74	18.10	3,876,797	+0.01(+0.08%)
Feb 13, 2007	17.09	18.11	17.09	18.09	32,510,736	+1.10(+6.47%)
Feb 12, 2007	16.73	17.04	16.39	16.99	4,551,390	+0.41(+2.49%)
Feb 09, 2007	17.05	17.11	16.54	16.58	4,111,074	-0.54(-3.15%)
Feb 08, 2007	17.56	17.58	17.12	17.12	3,798,824	-0.57(-3.22%)
Feb 07, 2007	17.81	17.81	17.31	17.68	3,193,344	+0.38(+2.22%)
Feb 06, 2007	17.03	17.55	17.03	17.30	3,982,825	+0.18(+1.08%)
Feb 05, 2007	17.60	17.63	16.80	17.12	8,734,211	-0.96(-5.33%)
Feb 02, 2007	18.34	18.67	17.45	18.08	12,970,040	-2.14(-10.56%)

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.