Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.23	18.61	17.23	18.09	2,672,316	+1.13(+6.64%)
Apr 27, 2007	19.59	20.02	16.54	16.96	4,736,834	-1.45(-7.86%)
Apr 26, 2007	18.14	18.48	17.91	18.41	1,577,645	+0.54(+3.05%)
Apr 25, 2007	17.79	18.36	17.68	17.86	1,522,037	+0.24(+1.35%)
Apr 24, 2007	17.13	17.84	17.00	17.62	1,683,824	+0.46(+2.69%)
Apr 23, 2007	15.89	17.33	15.89	17.16	1,696,845	+1.21(+7.57%)
Apr 20, 2007	16.74	17.01	15.94	15.95	1,094,673	-0.60(-3.65%)
Apr 19, 2007	15.66	17.14	15.56	16.56	2,313,231	+0.75(+4.76%)
Apr 18, 2007	15.70	15.91	15.43	15.81	705,219	+0.10(+0.62%)
Apr 17, 2007	15.95	16.03	15.59	15.71	925,475	-0.13(-0.82%)
Apr 16, 2007	15.92	16.18	15.55	15.84	1,389,092	-0.20(-1.23%)
Apr 13, 2007	16.65	16.65	15.10	16.04	3,111,755	-0.83(-4.91%)
Apr 12, 2007	16.36	16.91	16.19	16.86	1,023,524	+0.41(+2.49%)
Apr 11, 2007	16.44	16.72	16.24	16.45	1,596,595	+0.14(+0.87%)
Apr 10, 2007	16.92	16.97	16.05	16.31	1,972,445	-0.63(-3.74%)
Apr 09, 2007	17.82	17.84	16.89	16.95	995,662	-0.57(-3.24%)
Apr 05, 2007	17.56	18.06	17.48	17.51	881,467	-0.10(-0.59%)
Apr 04, 2007	17.42	17.68	17.22	17.62	786,274	+0.12(+0.68%)
Apr 03, 2007	16.90	17.59	16.87	17.50	1,385,710	+0.66(+3.94%)
Apr 02, 2007	17.00	17.04	16.66	16.83	854,635	+0.04(+0.27%)
Mar 30, 2007	16.77	17.27	16.55	16.79	1,629,724	-0.04(-0.22%)
Mar 29, 2007	17.71	17.89	16.50	16.83	3,728,179	-1.77(-9.54%)
Mar 28, 2007	19.18	19.36	18.49	18.60	966,094	-0.79(-4.08%)
Mar 27, 2007	19.38	19.78	19.03	19.39	541,300	-0.14(-0.73%)
Mar 26, 2007	19.70	19.73	19.06	19.53	837,219	+0.19(+0.96%)
Mar 23, 2007	19.74	19.97	19.31	19.35	833,038	-0.22(-1.14%)
Mar 22, 2007	20.21	20.33	19.27	19.57	1,221,448	-0.30(-1.50%)
Mar 21, 2007	19.12	20.05	18.82	19.87	1,788,995	+0.92(+4.88%)
Mar 20, 2007	18.00	19.27	17.15	18.94	3,860,031	+1.75(+10.19%)
Mar 19, 2007	17.94	18.07	17.07	17.19	587,947	-0.38(-2.16%)
Mar 16, 2007	17.59	17.82	17.00	17.57	867,156	-0.14(-0.80%)
Mar 15, 2007	18.08	18.15	17.60	17.71	1,027,539	-0.36(-1.98%)
Mar 14, 2007	17.44	18.33	17.41	18.07	1,756,900	+0.55(+3.15%)
Mar 13, 2007	17.04	18.15	16.83	17.52	2,346,957	+0.48(+2.80%)
Mar 12, 2007	16.42	17.06	16.19	17.04	1,448,768	+1.02(+6.38%)
Mar 09, 2007	16.04	16.18	15.93	16.02	610,583	+0.16(+0.99%)
Mar 08, 2007	15.92	16.08	15.73	15.87	669,056	+0.41(+2.65%)
Mar 07, 2007	16.02	16.03	15.36	15.46	485,452	-0.42(-2.63%)
Mar 06, 2007	15.66	16.20	15.66	15.87	1,040,175	+0.59(+3.85%)
Mar 05, 2007	14.54	15.65	14.50	15.28	1,052,473	+0.35(+2.35%)
Mar 02, 2007	15.24	15.51	14.81	14.93	471,036	-0.31(-2.01%)
Mar 01, 2007	14.93	15.57	14.93	15.24	633,894	-0.31(-2.01%)
Feb 28, 2007	14.95	15.62	14.58	15.55	695,355	+0.42(+2.76%)
Feb 27, 2007	15.73	15.88	14.19	15.13	1,395,364	-1.26(-7.68%)
Feb 26, 2007	16.26	16.51	16.10	16.39	519,323	+0.09(+0.55%)
Feb 23, 2007	16.17	16.40	16.07	16.30	419,122	-0.02(-0.14%)
Feb 22, 2007	16.72	17.00	15.84	16.33	1,002,651	-0.49(-2.93%)
Feb 21, 2007	16.63	16.88	16.52	16.82	672,805	+0.11(+0.67%)
Feb 20, 2007	16.38	16.91	16.33	16.71	1,122,587	+0.36(+2.19%)
Feb 16, 2007	15.96	16.38	15.74	16.35	1,162,861	+0.51(+3.20%)
Feb 15, 2007	15.88	15.98	15.48	15.84	1,171,143	+0.59(+3.86%)
Feb 14, 2007	14.92	15.34	14.92	15.25	523,311	+0.38(+2.56%)
Feb 13, 2007	15.02	15.21	14.80	14.87	606,767	-0.22(-1.43%)
Feb 12, 2007	14.72	15.11	14.58	15.09	712,182	+0.34(+2.27%)
Feb 09, 2007	15.68	15.80	14.46	14.75	1,151,063	-0.83(-5.31%)
Feb 08, 2007	15.37	15.72	15.29	15.58	696,478	+0.07(+0.48%)
Feb 07, 2007	15.68	15.95	15.41	15.51	872,381	-0.20(-1.28%)
Feb 06, 2007	15.90	16.02	14.85	15.71	1,778,692	+0.00(+0.00%)
Feb 05, 2007	15.13	16.03	15.10	15.71	1,979,165	+0.84(+5.67%)
Feb 02, 2007	14.61	15.02	14.39	14.87	3,864,575	+0.70(+4.95%)

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.