Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.10	16.12	15.58	15.58	220,447	-0.56(-3.47%)
Apr 27, 2007	16.50	16.59	16.02	16.14	270,969	-0.51(-3.06%)
Apr 26, 2007	17.35	17.49	16.63	16.65	200,080	-0.73(-4.20%)
Apr 25, 2007	17.42	17.51	16.92	17.38	387,031	+0.38(+2.24%)
Apr 24, 2007	17.05	17.50	16.91	17.00	339,243	+0.05(+0.29%)
Apr 23, 2007	16.94	17.08	16.50	16.95	234,878	+0.05(+0.30%)
Apr 20, 2007	17.07	17.44	16.33	16.90	302,395	+0.20(+1.20%)
Apr 19, 2007	17.45	17.45	16.63	16.70	240,328	-1.00(-5.65%)
Apr 18, 2007	17.60	17.90	17.01	17.70	217,793	+0.06(+0.34%)
Apr 17, 2007	16.74	18.34	16.65	17.64	464,933	+0.96(+5.76%)
Apr 16, 2007	16.47	16.70	16.36	16.68	179,038	+0.35(+2.14%)
Apr 13, 2007	16.34	16.48	16.02	16.33	188,290	-0.01(-0.06%)
Apr 12, 2007	15.90	16.48	15.90	16.34	338,786	+0.41(+2.57%)
Apr 11, 2007	15.81	16.00	15.53	15.93	120,692	+0.09(+0.57%)
Apr 10, 2007	15.49	15.88	15.44	15.84	126,730	+0.33(+2.13%)
Apr 09, 2007	16.00	16.00	15.49	15.51	121,529	-0.43(-2.70%)
Apr 05, 2007	15.74	16.05	14.90	15.94	449,822	+0.08(+0.50%)
Apr 04, 2007	15.07	15.96	14.86	15.86	361,280	+0.74(+4.89%)
Apr 03, 2007	14.83	15.17	14.65	15.12	174,630	+0.32(+2.16%)
Apr 02, 2007	15.12	15.14	14.51	14.80	223,039	-0.29(-1.92%)
Mar 30, 2007	15.70	15.86	14.52	15.09	339,293	-0.71(-4.49%)
Mar 29, 2007	14.71	15.85	14.50	15.80	672,026	+1.18(+8.07%)
Mar 28, 2007	14.42	14.65	14.30	14.62	185,347	+0.11(+0.76%)
Mar 27, 2007	14.63	14.63	14.37	14.51	180,505	-0.20(-1.36%)
Mar 26, 2007	14.74	14.80	14.43	14.71	144,844	-0.10(-0.68%)
Mar 23, 2007	14.00	14.84	14.00	14.81	401,868	+0.81(+5.79%)
Mar 22, 2007	13.30	14.04	13.30	14.00	403,366	+0.76(+5.74%)
Mar 21, 2007	12.94	13.30	12.84	13.24	180,462	+0.30(+2.32%)
Mar 20, 2007	12.46	12.98	12.37	12.94	132,987	+0.43(+3.44%)
Mar 19, 2007	12.49	12.73	12.27	12.51	159,256	+0.24(+1.96%)
Mar 16, 2007	12.51	12.99	12.01	12.27	338,833	-0.30(-2.39%)
Mar 15, 2007	12.34	12.65	12.33	12.57	103,456	+0.07(+0.56%)
Mar 14, 2007	12.07	12.50	11.97	12.50	147,594	+0.38(+3.14%)
Mar 13, 2007	12.70	12.68	12.12	12.12	134,777	-0.58(-4.57%)
Mar 12, 2007	12.40	12.94	12.29	12.70	92,735	+0.32(+2.58%)
Mar 09, 2007	12.49	12.57	12.16	12.38	100,217	-0.03(-0.24%)
Mar 08, 2007	12.34	12.57	12.32	12.41	87,002	+0.22(+1.80%)
Mar 07, 2007	12.46	12.46	12.15	12.19	88,876	-0.07(-0.57%)
Mar 06, 2007	12.16	12.33	12.02	12.26	104,252	+0.23(+1.91%)
Mar 05, 2007	12.17	12.21	11.99	12.03	152,842	-0.23(-1.88%)
Mar 02, 2007	12.55	12.79	12.13	12.26	244,878	-0.38(-3.01%)
Mar 01, 2007	12.94	13.00	12.43	12.64	132,117	-0.38(-2.92%)
Feb 28, 2007	13.19	13.21	12.95	13.02	198,076	-0.05(-0.38%)
Feb 27, 2007	13.77	13.77	13.00	13.07	238,444	-0.84(-6.04%)
Feb 26, 2007	13.90	14.01	13.58	13.91	117,496	+0.05(+0.36%)
Feb 23, 2007	13.66	13.90	13.41	13.86	91,311	+0.12(+0.87%)
Feb 22, 2007	13.75	13.85	13.34	13.74	127,048	-0.01(-0.07%)
Feb 21, 2007	13.92	13.95	13.73	13.75	74,881	-0.23(-1.65%)
Feb 20, 2007	13.40	14.21	13.31	13.98	107,913	+0.52(+3.86%)
Feb 16, 2007	13.42	13.53	13.36	13.46	60,923	+0.03(+0.22%)
Feb 15, 2007	13.43	13.51	13.36	13.43	58,208	+0.00(+0.00%)
Feb 14, 2007	13.25	13.49	13.25	13.43	80,221	+0.17(+1.28%)
Feb 13, 2007	13.10	13.26	13.05	13.26	69,985	+0.16(+1.22%)
Feb 12, 2007	13.04	13.38	13.00	13.10	111,323	-0.05(-0.38%)
Feb 09, 2007	13.68	13.68	13.02	13.15	166,661	-0.56(-4.08%)
Feb 08, 2007	13.71	13.78	13.60	13.71	64,866	-0.05(-0.36%)
Feb 07, 2007	14.15	14.17	13.63	13.76	109,900	-0.36(-2.55%)
Feb 06, 2007	13.86	14.26	13.83	14.12	122,967	+0.30(+2.17%)
Feb 05, 2007	13.72	14.00	13.70	13.82	107,580	+0.04(+0.29%)
Feb 02, 2007	13.51	13.93	13.51	13.78	114,742	+0.28(+2.07%)

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.