Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.34	18.73	17.34	18.20	2,655,453	+1.13(+6.64%)
Apr 27, 2007	19.71	20.14	16.64	17.07	4,706,945	-1.46(-7.86%)
Apr 26, 2007	18.25	18.60	18.02	18.52	1,567,690	+0.55(+3.05%)
Apr 25, 2007	17.90	18.48	17.80	17.98	1,512,433	+0.24(+1.35%)
Apr 24, 2007	17.24	17.95	17.11	17.74	1,673,199	+0.47(+2.69%)
Apr 23, 2007	16.00	17.44	16.00	17.27	1,686,138	+1.22(+7.57%)
Apr 20, 2007	16.84	17.11	16.04	16.06	1,087,766	-0.61(-3.65%)
Apr 19, 2007	15.76	17.25	15.66	16.66	2,298,635	+0.76(+4.76%)
Apr 18, 2007	15.80	16.01	15.53	15.91	700,769	+0.10(+0.62%)
Apr 17, 2007	16.05	16.13	15.69	15.81	919,635	-0.13(-0.82%)
Apr 16, 2007	16.02	16.28	15.65	15.94	1,380,327	-0.20(-1.23%)
Apr 13, 2007	16.75	16.75	15.20	16.14	3,092,120	-0.83(-4.91%)
Apr 12, 2007	16.46	17.02	16.30	16.97	1,017,065	+0.41(+2.49%)
Apr 11, 2007	16.54	16.83	16.34	16.56	1,586,520	+0.14(+0.87%)
Apr 10, 2007	17.02	17.08	16.15	16.42	1,959,999	-0.64(-3.74%)
Apr 09, 2007	17.93	17.95	16.99	17.05	989,379	-0.57(-3.24%)
Apr 05, 2007	17.67	18.17	17.59	17.62	875,905	-0.11(-0.59%)
Apr 04, 2007	17.53	17.80	17.33	17.73	781,313	+0.12(+0.68%)
Apr 03, 2007	17.01	17.71	16.98	17.61	1,376,966	+0.67(+3.94%)
Apr 02, 2007	17.11	17.15	16.77	16.94	849,243	+0.04(+0.27%)
Mar 30, 2007	16.87	17.38	16.66	16.90	1,619,440	-0.04(-0.22%)
Mar 29, 2007	17.82	18.01	16.60	16.93	3,704,654	-1.79(-9.54%)
Mar 28, 2007	19.30	19.48	18.61	18.72	959,998	-0.80(-4.08%)
Mar 27, 2007	19.51	19.90	19.15	19.51	537,885	-0.14(-0.72%)
Mar 26, 2007	19.83	19.85	19.18	19.66	831,936	+0.19(+0.96%)
Mar 23, 2007	19.87	20.09	19.43	19.47	827,781	-0.23(-1.14%)
Mar 22, 2007	20.34	20.46	19.39	19.69	1,213,741	-0.30(-1.50%)
Mar 21, 2007	19.24	20.17	18.94	19.99	1,777,706	+0.93(+4.88%)
Mar 20, 2007	18.12	19.39	17.26	19.06	3,835,674	+1.76(+10.19%)
Mar 19, 2007	18.05	18.19	17.17	17.30	584,237	-0.38(-2.16%)
Mar 16, 2007	17.70	17.93	17.11	17.68	861,685	-0.14(-0.80%)
Mar 15, 2007	18.19	18.27	17.71	17.83	1,021,056	-0.36(-1.98%)
Mar 14, 2007	17.55	18.44	17.52	18.19	1,745,814	+0.56(+3.15%)
Mar 13, 2007	17.15	18.27	16.94	17.63	2,332,148	+0.48(+2.80%)
Mar 12, 2007	16.52	17.17	16.30	17.15	1,439,626	+1.03(+6.38%)
Mar 09, 2007	16.15	16.28	16.03	16.12	606,730	+0.16(+0.99%)
Mar 08, 2007	16.02	16.18	15.83	15.97	664,834	+0.41(+2.65%)
Mar 07, 2007	16.12	16.13	15.46	15.55	482,389	-0.42(-2.63%)
Mar 06, 2007	15.76	16.30	15.76	15.97	1,033,611	+0.59(+3.85%)
Mar 05, 2007	14.63	15.75	14.59	15.38	1,045,832	+0.35(+2.35%)
Mar 02, 2007	15.34	15.61	14.90	15.03	468,064	-0.31(-2.01%)
Mar 01, 2007	15.03	15.67	15.03	15.34	629,894	-0.32(-2.01%)
Feb 28, 2007	15.04	15.72	14.68	15.65	690,967	+0.42(+2.76%)
Feb 27, 2007	15.83	15.98	14.28	15.23	1,386,559	-1.27(-7.69%)
Feb 26, 2007	16.36	16.61	16.21	16.50	516,046	+0.09(+0.55%)
Feb 23, 2007	16.27	16.51	16.17	16.41	416,477	-0.02(-0.14%)
Feb 22, 2007	16.83	17.11	15.94	16.43	996,325	-0.50(-2.93%)
Feb 21, 2007	16.74	16.99	16.63	16.93	668,560	+0.11(+0.67%)
Feb 20, 2007	16.48	17.02	16.43	16.81	1,115,504	+0.36(+2.19%)
Feb 16, 2007	16.06	16.48	15.84	16.45	1,155,524	+0.51(+3.20%)
Feb 15, 2007	15.98	16.09	15.58	15.94	1,163,753	+0.59(+3.86%)
Feb 14, 2007	15.01	15.43	15.01	15.35	520,009	+0.38(+2.56%)
Feb 13, 2007	15.11	15.31	14.89	14.97	602,938	-0.22(-1.43%)
Feb 12, 2007	14.82	15.21	14.67	15.19	707,688	+0.34(+2.27%)
Feb 09, 2007	15.78	15.90	14.56	14.85	1,143,800	-0.83(-5.31%)
Feb 08, 2007	15.47	15.82	15.39	15.68	692,083	+0.07(+0.48%)
Feb 07, 2007	15.78	16.06	15.51	15.61	866,876	-0.20(-1.28%)
Feb 06, 2007	16.00	16.12	14.95	15.81	1,767,469	+0.00(+0.00%)
Feb 05, 2007	15.22	16.13	15.19	15.81	1,966,677	+0.85(+5.67%)
Feb 02, 2007	14.70	15.12	14.48	14.96	3,840,190	+0.71(+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.