Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.35	16.53	16.11	16.38	251,394	+0.08(+0.49%)
Apr 27, 2007	16.64	16.64	16.16	16.30	182,093	-0.40(-2.41%)
Apr 26, 2007	16.60	16.75	16.32	16.71	123,528	+0.14(+0.82%)
Apr 25, 2007	16.74	17.25	16.35	16.57	217,755	-0.06(-0.39%)
Apr 24, 2007	16.64	16.87	16.50	16.63	191,377	+0.09(+0.52%)
Apr 23, 2007	16.53	16.62	16.35	16.55	113,800	+0.01(+0.04%)
Apr 20, 2007	16.06	16.55	15.86	16.54	303,299	+0.61(+3.84%)
Apr 19, 2007	16.35	16.35	15.69	15.93	317,400	-0.52(-3.19%)
Apr 18, 2007	16.73	16.78	16.37	16.45	156,562	-0.32(-1.89%)
Apr 17, 2007	17.05	17.09	16.67	16.77	147,908	-0.32(-1.89%)
Apr 16, 2007	16.75	17.09	16.46	17.09	339,816	+0.39(+2.32%)
Apr 13, 2007	16.68	16.78	16.61	16.71	160,199	-0.01(-0.09%)
Apr 12, 2007	16.77	16.78	16.35	16.72	345,412	-0.17(-1.02%)
Apr 11, 2007	16.35	16.89	16.28	16.89	442,270	+0.49(+2.98%)
Apr 10, 2007	16.47	16.47	16.27	16.40	213,026	-0.04(-0.22%)
Apr 09, 2007	16.45	16.59	16.30	16.44	227,815	-0.04(-0.26%)
Apr 05, 2007	16.22	16.56	16.14	16.48	179,791	+0.22(+1.33%)
Apr 04, 2007	16.07	16.65	15.93	16.27	280,134	+0.14(+0.89%)
Apr 03, 2007	16.09	16.46	15.99	16.12	527,344	+0.09(+0.54%)
Apr 02, 2007	15.63	16.25	15.55	16.04	323,237	+0.37(+2.34%)
Mar 30, 2007	15.68	15.68	15.24	15.67	293,168	+0.04(+0.23%)
Mar 29, 2007	15.67	15.76	15.56	15.63	101,377	+0.00(+0.00%)
Mar 28, 2007	15.61	15.63	15.38	15.63	143,914	+0.01(+0.05%)
Mar 27, 2007	15.53	15.74	15.49	15.63	188,299	+0.03(+0.18%)
Mar 26, 2007	15.77	15.85	15.42	15.60	322,809	-0.22(-1.36%)
Mar 23, 2007	15.65	15.91	15.31	15.81	134,234	+0.12(+0.78%)
Mar 22, 2007	16.07	16.11	15.60	15.69	202,286	-0.36(-2.24%)
Mar 21, 2007	16.03	16.07	15.88	16.05	230,415	+0.04(+0.22%)
Mar 20, 2007	15.73	16.04	15.63	16.02	284,334	+0.33(+2.11%)
Mar 19, 2007	15.10	15.89	15.10	15.68	475,166	+0.52(+3.46%)
Mar 16, 2007	15.73	15.73	15.10	15.16	311,130	-0.58(-3.70%)
Mar 15, 2007	14.74	15.85	14.74	15.74	415,257	+1.01(+6.83%)
Mar 14, 2007	14.42	15.02	14.38	14.74	248,229	+0.30(+2.09%)
Mar 13, 2007	14.76	15.11	14.43	14.43	301,109	-0.33(-2.24%)
Mar 12, 2007	14.54	15.02	14.51	14.76	465,364	+0.03(+0.20%)
Mar 09, 2007	14.83	15.19	14.56	14.74	563,345	-0.08(-0.53%)
Mar 08, 2007	15.61	15.84	14.70	14.81	969,407	-0.63(-4.10%)
Mar 07, 2007	14.83	15.77	14.34	15.45	1,142,148	+1.16(+8.10%)
Mar 06, 2007	13.91	14.41	13.64	14.29	270,692	+0.56(+4.08%)
Mar 05, 2007	13.91	14.25	13.68	13.73	247,009	-0.18(-1.29%)
Mar 02, 2007	13.97	14.15	13.87	13.91	113,707	-0.15(-1.07%)
Mar 01, 2007	14.02	14.12	13.89	14.06	87,138	-0.06(-0.41%)
Feb 28, 2007	14.02	14.53	13.98	14.12	181,772	+0.13(+0.93%)
Feb 27, 2007	14.03	14.25	13.94	13.99	75,620	-0.12(-0.87%)
Feb 26, 2007	14.23	14.23	14.03	14.11	94,127	-0.12(-0.81%)
Feb 23, 2007	14.38	14.46	14.09	14.23	68,821	-0.13(-0.90%)
Feb 22, 2007	14.46	14.53	14.17	14.35	73,177	-0.12(-0.79%)
Feb 21, 2007	14.48	14.48	14.20	14.47	109,429	-0.01(-0.10%)
Feb 20, 2007	14.31	14.53	14.20	14.48	65,057	+0.17(+1.15%)
Feb 16, 2007	14.31	14.33	14.02	14.32	209,362	+0.01(+0.05%)
Feb 15, 2007	14.45	14.47	14.20	14.31	150,356	-0.17(-1.14%)
Feb 14, 2007	14.75	14.84	14.44	14.48	105,431	-0.29(-1.95%)
Feb 13, 2007	14.25	14.81	14.19	14.76	194,013	+0.57(+4.00%)
Feb 12, 2007	14.40	14.41	14.12	14.20	168,231	-0.22(-1.55%)
Feb 09, 2007	14.51	14.65	14.40	14.42	50,743	-0.12(-0.84%)
Feb 08, 2007	14.63	14.75	14.42	14.54	78,234	-0.10(-0.69%)
Feb 07, 2007	14.56	14.99	14.54	14.64	275,973	+0.09(+0.64%)
Feb 06, 2007	14.34	14.78	14.34	14.55	226,256	+0.26(+1.81%)
Feb 05, 2007	14.18	14.35	14.14	14.29	221,231	+0.06(+0.40%)
Feb 02, 2007	14.31	14.33	14.19	14.23	157,898	-0.02(-0.15%)

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.