Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.35	14.36	14.09	14.09	36,325	-0.27(-1.91%)
Apr 27, 2007	14.40	14.40	14.32	14.37	6,573	-0.09(-0.64%)
Apr 26, 2007	14.46	14.46	14.46	14.46	4,151	+0.02(+0.16%)
Apr 25, 2007	14.40	14.44	14.34	14.44	11,762	+0.13(+0.89%)
Apr 24, 2007	14.27	14.32	14.20	14.31	21,449	-0.04(-0.28%)
Apr 23, 2007	14.40	14.41	14.34	14.35	10,724	+0.01(+0.04%)
Apr 20, 2007	14.33	14.35	14.33	14.35	691	+0.14(+0.98%)
Apr 19, 2007	14.21	14.28	14.21	14.21	11,416	-0.12(-0.83%)
Apr 18, 2007	14.27	14.33	14.26	14.33	14,184	-0.02(-0.12%)
Apr 17, 2007	14.37	14.39	14.33	14.34	61,926	-0.06(-0.44%)
Apr 16, 2007	14.31	14.41	14.29	14.41	6,227	+0.27(+1.88%)
Apr 13, 2007	14.09	14.14	14.08	14.14	16,259	+0.07(+0.47%)
Apr 12, 2007	13.98	14.07	13.98	14.07	7,611	+0.15(+1.06%)
Apr 11, 2007	14.06	14.06	13.93	13.93	14,184	-0.14(-1.03%)
Apr 10, 2007	14.11	14.11	14.06	14.07	4,151	+0.05(+0.37%)
Apr 09, 2007	14.05	14.05	14.01	14.02	10,724	-0.03(-0.25%)
Apr 05, 2007	14.02	14.07	14.02	14.05	21,795	+0.04(+0.27%)
Apr 04, 2007	14.06	14.06	13.98	14.02	43,936	-0.09(-0.62%)
Apr 03, 2007	13.92	14.10	13.92	14.10	21,449	+0.19(+1.39%)
Apr 02, 2007	13.93	13.93	13.88	13.91	9,686	+0.05(+0.38%)
Mar 30, 2007	13.93	13.93	13.85	13.86	5,189	+0.05(+0.34%)
Mar 29, 2007	13.94	13.94	13.81	13.81	7,265	-0.03(-0.23%)
Mar 28, 2007	13.89	13.89	13.84	13.84	7,611	-0.11(-0.79%)
Mar 27, 2007	13.97	13.97	13.95	13.95	1,729	-0.14(-1.00%)
Mar 26, 2007	14.11	14.11	14.00	14.09	6,227	-0.01(-0.10%)
Mar 23, 2007	14.08	14.11	14.08	14.11	1,037	+0.07(+0.47%)
Mar 22, 2007	14.06	14.06	14.04	14.04	1,383	-0.02(-0.14%)
Mar 21, 2007	14.06	14.06	14.06	14.06	345	+0.29(+2.08%)
Mar 20, 2007	13.70	13.80	13.70	13.78	5,189	+0.07(+0.53%)
Mar 19, 2007	13.75	13.77	13.70	13.70	3,805	+0.13(+0.98%)
Mar 16, 2007	13.59	13.67	13.57	13.57	7,956	+0.12(+0.87%)
Mar 15, 2007	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Mar 14, 2007	13.45	13.45	13.32	13.45	8,648	+0.07(+0.53%)
Mar 13, 2007	13.74	13.67	13.38	13.38	32,519	-0.36(-2.59%)
Mar 12, 2007	13.74	13.76	13.74	13.74	7,611	+0.05(+0.40%)
Mar 09, 2007	13.73	13.74	13.68	13.68	7,265	+0.11(+0.79%)
Mar 08, 2007	13.58	13.58	13.58	13.58	0	+0.00(+0.00%)
Mar 07, 2007	13.63	13.63	13.58	13.58	12,800	+0.07(+0.51%)
Mar 06, 2007	13.51	13.52	13.51	13.51	1,383	+0.14(+1.08%)
Mar 05, 2007	13.46	13.65	13.35	13.36	61,234	-0.29(-2.16%)
Mar 02, 2007	13.80	13.80	13.66	13.66	12,800	-0.25(-1.79%)
Mar 01, 2007	13.81	13.91	13.81	13.91	1,037	-0.01(-0.10%)
Feb 28, 2007	13.93	13.96	13.84	13.92	32,173	-0.01(-0.10%)
Feb 27, 2007	14.16	14.21	13.94	13.94	28,714	-0.45(-3.10%)
Feb 26, 2007	14.53	14.53	14.38	14.38	52,585	-0.12(-0.86%)

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.