Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.00	15.02	14.56	14.62	920,048	-0.38(-2.53%)
Apr 27, 2007	14.95	15.13	14.87	15.00	348,347	+0.00(+0.00%)
Apr 26, 2007	14.94	15.06	14.90	15.00	586,289	+0.03(+0.20%)
Apr 25, 2007	14.60	15.08	14.56	14.97	1,143,627	+0.43(+2.96%)
Apr 24, 2007	14.65	14.69	14.37	14.54	347,439	-0.10(-0.68%)
Apr 23, 2007	14.47	14.91	14.47	14.64	710,185	+0.22(+1.53%)
Apr 20, 2007	14.38	14.46	14.13	14.42	425,793	+0.25(+1.76%)
Apr 19, 2007	14.16	14.18	13.96	14.17	279,986	-0.02(-0.14%)
Apr 18, 2007	14.20	14.25	14.05	14.19	318,763	-0.06(-0.42%)
Apr 17, 2007	14.20	14.35	14.14	14.25	413,482	+0.04(+0.28%)
Apr 16, 2007	14.14	14.29	14.02	14.21	464,912	+0.11(+0.78%)
Apr 13, 2007	14.17	14.19	13.83	14.10	638,800	-0.03(-0.21%)
Apr 12, 2007	14.15	14.30	14.06	14.13	329,296	-0.07(-0.49%)
Apr 11, 2007	14.63	14.63	14.12	14.20	574,977	-0.39(-2.67%)
Apr 10, 2007	14.45	14.67	14.41	14.59	278,533	+0.14(+0.97%)
Apr 09, 2007	14.29	14.48	14.21	14.45	360,906	+0.15(+1.05%)
Apr 05, 2007	14.46	14.55	14.25	14.30	456,663	-0.11(-0.76%)
Apr 04, 2007	14.70	14.72	14.34	14.41	493,630	-0.32(-2.17%)
Apr 03, 2007	14.15	14.81	14.14	14.73	749,118	+0.59(+4.17%)
Apr 02, 2007	14.27	14.27	13.99	14.14	253,615	-0.11(-0.77%)
Mar 30, 2007	14.20	14.35	14.07	14.25	432,509	+0.07(+0.49%)
Mar 29, 2007	14.41	14.42	14.05	14.18	352,321	-0.12(-0.84%)
Mar 28, 2007	14.41	14.48	14.23	14.30	714,238	-0.29(-1.99%)
Mar 27, 2007	14.37	14.59	14.27	14.59	480,276	+0.21(+1.46%)
Mar 26, 2007	14.65	14.66	14.32	14.38	356,404	-0.29(-1.98%)
Mar 23, 2007	14.57	14.69	14.42	14.67	302,570	+0.08(+0.55%)
Mar 22, 2007	14.68	14.73	14.44	14.59	377,943	+0.00(+0.00%)
Mar 21, 2007	14.55	14.62	14.28	14.59	868,099	+0.04(+0.27%)
Mar 20, 2007	14.87	14.89	14.41	14.55	785,052	-0.37(-2.48%)
Mar 19, 2007	14.39	14.99	14.39	14.92	522,862	+0.57(+3.97%)
Mar 16, 2007	14.89	14.90	14.32	14.35	1,097,736	-0.55(-3.69%)
Mar 15, 2007	14.65	14.92	14.60	14.90	504,042	+0.18(+1.22%)
Mar 14, 2007	14.60	14.85	14.50	14.72	451,700	+0.11(+0.75%)
Mar 13, 2007	15.28	15.07	14.60	14.61	575,449	-0.67(-4.38%)
Mar 12, 2007	15.04	15.29	14.90	15.28	471,556	+0.32(+2.14%)
Mar 09, 2007	14.95	15.00	14.73	14.96	433,375	+0.16(+1.08%)
Mar 08, 2007	14.78	14.91	14.70	14.80	583,269	+0.21(+1.44%)
Mar 07, 2007	14.75	14.89	14.53	14.59	375,420	-0.21(-1.42%)
Mar 06, 2007	14.53	14.99	14.38	14.80	471,789	+0.43(+2.99%)
Mar 05, 2007	14.32	14.81	14.26	14.37	718,330	-0.16(-1.10%)
Mar 02, 2007	14.77	14.90	14.52	14.53	502,476	-0.36(-2.42%)
Mar 01, 2007	14.42	14.99	14.23	14.89	741,452	+0.24(+1.64%)
Feb 28, 2007	14.90	14.98	14.63	14.65	725,020	-0.24(-1.61%)
Feb 27, 2007	15.15	15.25	14.89	14.89	655,295	-0.46(-3.00%)
Feb 26, 2007	15.72	15.72	15.25	15.35	596,395	-0.39(-2.48%)
Feb 23, 2007	16.05	16.05	15.48	15.74	520,262	-0.28(-1.75%)
Feb 22, 2007	15.85	16.04	15.72	16.02	1,050,446	+0.24(+1.52%)
Feb 21, 2007	15.25	15.95	14.87	15.78	3,726,386	+1.53(+10.74%)
Feb 20, 2007	14.22	14.29	14.02	14.25	930,596	+0.04(+0.28%)
Feb 16, 2007	13.75	14.21	13.66	14.21	795,041	+0.46(+3.35%)
Feb 15, 2007	13.91	13.91	13.70	13.75	179,023	-0.17(-1.22%)
Feb 14, 2007	13.87	13.99	13.76	13.92	205,047	+0.04(+0.29%)
Feb 13, 2007	13.61	13.90	13.54	13.88	357,639	+0.55(+4.13%)
Feb 12, 2007	13.46	13.53	13.27	13.33	285,847	-0.19(-1.41%)
Feb 09, 2007	13.74	13.87	13.34	13.52	246,489	-0.26(-1.89%)
Feb 08, 2007	13.81	13.85	13.68	13.78	146,879	-0.10(-0.72%)
Feb 07, 2007	13.58	13.91	13.46	13.88	452,994	+0.29(+2.13%)
Feb 06, 2007	13.43	13.60	13.43	13.59	248,586	+0.18(+1.34%)
Feb 05, 2007	13.49	13.58	13.25	13.41	304,250	-0.15(-1.11%)
Feb 02, 2007	13.64	13.66	13.51	13.56	135,677	-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.