Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.69	15.70	14.65	14.69	287,046	-1.00(-6.35%)
Apr 27, 2007	15.79	16.00	15.49	15.68	130,525	-0.02(-0.14%)
Apr 26, 2007	15.63	16.02	15.44	15.71	262,386	+0.27(+1.75%)
Apr 25, 2007	15.64	15.64	15.36	15.44	101,286	-0.17(-1.08%)
Apr 24, 2007	15.55	15.72	15.24	15.60	147,727	+0.00(+0.00%)
Apr 23, 2007	15.50	15.82	15.50	15.60	90,109	-0.04(-0.29%)
Apr 20, 2007	15.46	16.01	15.36	15.65	257,458	+0.34(+2.24%)
Apr 19, 2007	15.30	15.47	15.00	15.31	119,603	-0.11(-0.69%)
Apr 18, 2007	15.56	15.89	15.04	15.41	169,885	+0.17(+1.14%)
Apr 17, 2007	15.48	15.91	15.18	15.24	169,156	-0.37(-2.34%)
Apr 16, 2007	15.80	16.11	15.60	15.60	229,733	+0.13(+0.84%)
Apr 13, 2007	15.75	15.94	15.10	15.48	228,475	-0.26(-1.68%)
Apr 12, 2007	14.51	15.75	14.23	15.74	399,342	+1.10(+7.49%)
Apr 11, 2007	14.97	14.97	14.62	14.64	162,560	-0.40(-2.65%)
Apr 10, 2007	15.18	15.32	15.00	15.04	144,190	-0.21(-1.40%)
Apr 09, 2007	15.39	15.50	15.13	15.26	128,798	-0.20(-1.27%)
Apr 05, 2007	15.66	15.66	15.18	15.45	133,897	+0.07(+0.48%)
Apr 04, 2007	15.52	15.75	15.27	15.38	110,620	-0.15(-0.94%)
Apr 03, 2007	15.59	15.62	15.18	15.53	165,290	+0.35(+2.30%)
Apr 02, 2007	15.38	15.62	15.12	15.18	124,810	-0.16(-1.06%)
Mar 30, 2007	14.91	15.72	14.91	15.34	245,677	+0.39(+2.59%)
Mar 29, 2007	15.46	15.48	14.67	14.95	436,399	-0.22(-1.48%)
Mar 28, 2007	15.18	15.80	15.17	15.18	213,121	-0.23(-1.50%)
Mar 27, 2007	15.86	16.03	15.18	15.41	317,701	-0.45(-2.84%)
Mar 26, 2007	16.03	16.25	15.46	15.86	413,571	-0.08(-0.53%)
Mar 23, 2007	15.27	16.03	15.18	15.94	642,982	+0.72(+4.73%)
Mar 22, 2007	15.54	15.75	15.01	15.22	224,456	-0.05(-0.33%)
Mar 21, 2007	14.92	15.46	14.92	15.27	353,700	+0.32(+2.14%)
Mar 20, 2007	14.90	16.14	14.90	14.95	1,226,986	+0.66(+4.64%)
Mar 19, 2007	14.79	14.79	14.14	14.29	230,252	-0.07(-0.47%)
Mar 16, 2007	14.62	14.98	14.32	14.36	204,848	-0.30(-2.03%)
Mar 15, 2007	14.76	15.38	14.54	14.65	245,782	-0.20(-1.33%)
Mar 14, 2007	14.42	15.18	14.28	14.85	360,692	+0.31(+2.16%)
Mar 13, 2007	15.63	15.57	14.34	14.54	583,017	-1.10(-7.01%)
Mar 12, 2007	15.07	16.03	14.32	15.63	1,062,116	+1.11(+7.63%)
Mar 09, 2007	14.27	14.61	14.23	14.52	452,560	+0.42(+2.95%)
Mar 08, 2007	14.55	14.77	13.92	14.11	486,325	-0.18(-1.26%)
Mar 07, 2007	14.00	14.66	13.75	14.29	559,753	+0.49(+3.59%)
Mar 06, 2007	13.72	14.01	13.61	13.79	279,118	+0.40(+3.02%)
Mar 05, 2007	14.17	14.21	13.36	13.39	524,474	-0.84(-5.89%)
Mar 02, 2007	13.45	14.84	13.45	14.23	724,298	+0.47(+3.43%)
Mar 01, 2007	13.80	14.15	13.14	13.75	435,729	-0.49(-3.43%)
Feb 28, 2007	14.11	14.88	13.96	14.24	629,013	+0.20(+1.44%)
Feb 27, 2007	14.43	14.56	13.54	14.04	1,243,261	-1.12(-7.42%)
Feb 26, 2007	12.91	15.23	12.66	15.17	2,645,043	+2.60(+20.67%)
Feb 23, 2007	11.70	12.74	11.67	12.57	814,327	+0.84(+7.14%)
Feb 22, 2007	12.19	12.25	11.70	11.73	359,582	-0.41(-3.38%)
Feb 21, 2007	12.22	12.29	12.12	12.14	106,158	-0.08(-0.69%)
Feb 20, 2007	12.26	12.33	12.12	12.22	153,597	-0.02(-0.18%)
Feb 16, 2007	12.37	12.51	12.24	12.25	168,293	-0.12(-1.00%)
Feb 15, 2007	12.73	12.73	12.37	12.37	134,224	-0.06(-0.50%)
Feb 14, 2007	12.80	12.80	12.39	12.43	210,079	-0.12(-0.94%)
Feb 13, 2007	12.54	12.92	12.48	12.55	233,894	+0.16(+1.32%)
Feb 12, 2007	12.46	12.51	12.16	12.39	271,877	-0.16(-1.25%)
Feb 09, 2007	12.83	13.03	12.51	12.55	193,321	-0.32(-2.49%)
Feb 08, 2007	12.83	13.01	12.55	12.87	234,509	+0.04(+0.31%)
Feb 07, 2007	12.99	13.05	12.57	12.83	288,430	+0.01(+0.04%)
Feb 06, 2007	13.07	13.19	12.76	12.82	247,550	-0.20(-1.51%)
Feb 05, 2007	13.37	13.41	12.99	13.02	331,223	-0.49(-3.62%)
Feb 02, 2007	13.05	13.78	12.96	13.51	455,409	+0.52(+3.98%)

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.