Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.70	14.78	14.58	14.61	440,025	-0.08(-0.57%)
Apr 27, 2007	14.80	14.87	14.60	14.70	591,440	-0.10(-0.67%)
Apr 26, 2007	14.87	14.94	14.73	14.80	625,066	-0.28(-1.86%)
Apr 25, 2007	15.20	15.27	15.01	15.08	880,627	-0.03(-0.21%)
Apr 24, 2007	15.08	15.18	14.96	15.11	1,023,203	-0.05(-0.31%)
Apr 23, 2007	15.20	15.29	15.05	15.15	791,085	+0.00(+0.00%)
Apr 20, 2007	15.17	15.22	15.04	15.15	993,035	+0.16(+1.08%)
Apr 19, 2007	15.25	15.27	14.99	14.99	4,382,961	-0.49(-3.16%)
Apr 18, 2007	15.74	15.74	15.41	15.48	573,570	-0.10(-0.67%)
Apr 17, 2007	15.66	16.04	15.27	15.59	1,079,311	+0.43(+2.85%)
Apr 16, 2007	15.09	15.22	14.98	15.15	479,416	+0.14(+0.94%)
Apr 13, 2007	14.65	15.09	14.65	15.01	586,444	+0.44(+3.04%)
Apr 12, 2007	14.21	14.60	14.18	14.57	817,025	+0.43(+3.02%)
Apr 11, 2007	14.23	14.23	14.08	14.15	334,534	-0.06(-0.44%)
Apr 10, 2007	14.31	14.31	14.18	14.21	548,014	-0.06(-0.44%)
Apr 09, 2007	14.17	14.29	14.14	14.27	406,975	+0.24(+1.74%)
Apr 05, 2007	14.03	14.17	14.00	14.03	457,319	+0.02(+0.11%)
Apr 04, 2007	14.05	14.11	14.01	14.01	480,377	+0.03(+0.22%)
Apr 03, 2007	13.99	14.03	13.96	13.98	390,066	-0.01(-0.07%)
Apr 02, 2007	14.07	14.16	13.95	13.99	310,323	+0.05(+0.34%)
Mar 30, 2007	13.90	14.02	13.78	13.94	377,192	+0.08(+0.60%)
Mar 29, 2007	14.06	14.06	13.76	13.86	208,099	-0.15(-1.04%)
Mar 28, 2007	13.96	14.05	13.74	14.00	255,560	+0.16(+1.17%)
Mar 27, 2007	13.99	14.01	13.74	13.84	291,877	-0.15(-1.08%)
Mar 26, 2007	14.23	14.29	13.82	13.99	406,206	-0.09(-0.67%)
Mar 23, 2007	13.73	14.09	13.73	14.09	375,462	+0.37(+2.73%)
Mar 22, 2007	14.00	14.06	13.65	13.71	413,508	-0.21(-1.50%)
Mar 21, 2007	13.99	14.07	13.87	13.92	388,529	-0.07(-0.48%)
Mar 20, 2007	13.86	14.03	13.79	13.99	386,031	+0.19(+1.36%)
Mar 19, 2007	13.73	13.83	13.70	13.80	268,434	+0.15(+1.11%)
Mar 16, 2007	13.49	13.67	13.46	13.65	212,134	+0.18(+1.35%)
Mar 15, 2007	13.38	13.53	13.33	13.47	252,294	+0.14(+1.01%)
Mar 14, 2007	13.36	13.40	13.15	13.33	251,141	-0.03(-0.19%)
Mar 13, 2007	13.43	13.49	13.27	13.36	225,200	-0.07(-0.50%)
Mar 12, 2007	13.35	13.49	13.24	13.43	303,214	+0.19(+1.45%)
Mar 09, 2007	13.15	13.27	13.08	13.23	243,263	+0.16(+1.23%)
Mar 08, 2007	13.14	13.20	13.01	13.07	229,043	+0.06(+0.48%)
Mar 07, 2007	12.95	13.02	12.83	13.01	298,794	+0.08(+0.64%)
Mar 06, 2007	12.85	12.97	12.84	12.93	273,046	+0.30(+2.39%)
Mar 05, 2007	13.14	13.14	12.52	12.63	471,153	-0.58(-4.38%)
Mar 02, 2007	13.11	13.27	13.09	13.20	236,729	+0.09(+0.71%)
Mar 01, 2007	12.62	13.30	11.96	13.11	458,472	-0.18(-1.33%)
Feb 28, 2007	13.06	13.29	12.96	13.29	612,384	+0.24(+1.88%)
Feb 27, 2007	13.38	13.38	10.23	13.04	2,029,497	-0.40(-2.94%)
Feb 26, 2007	13.64	13.65	13.40	13.44	217,899	-0.21(-1.56%)
Feb 23, 2007	13.68	13.72	13.58	13.65	224,816	+0.02(+0.15%)
Feb 22, 2007	13.63	13.85	13.56	13.63	440,217	+0.03(+0.19%)
Feb 21, 2007	13.58	13.61	13.52	13.60	2,115,389	+0.02(+0.15%)
Feb 20, 2007	13.46	13.62	13.45	13.58	220,012	+0.12(+0.93%)
Feb 16, 2007	13.78	13.80	13.44	13.46	480,185	-0.27(-1.93%)
Feb 15, 2007	13.53	13.81	13.53	13.72	691,551	+0.17(+1.23%)
Feb 14, 2007	13.48	13.66	13.48	13.56	463,907	+0.11(+0.81%)
Feb 13, 2007	13.41	13.49	13.40	13.45	313,288	-0.01(-0.04%)
Feb 12, 2007	13.53	13.62	13.44	13.45	198,559	-0.07(-0.50%)
Feb 09, 2007	13.41	13.53	13.41	13.52	259,595	+0.16(+1.17%)
Feb 08, 2007	13.48	13.48	13.33	13.36	162,559	-0.10(-0.73%)
Feb 07, 2007	13.47	13.48	13.41	13.46	227,698	+0.01(+0.08%)
Feb 06, 2007	13.50	13.51	13.39	13.45	294,375	-0.03(-0.19%)
Feb 05, 2007	13.49	13.54	13.41	13.48	393,909	+0.02(+0.15%)
Feb 02, 2007	13.35	13.46	13.33	13.46	419,273	+0.12(+0.90%)

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.