Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.97	13.17	12.89	12.89	8,834	-0.18(-1.36%)
Apr 27, 2007	12.97	13.12	12.70	13.07	16,610	+0.14(+1.07%)
Apr 26, 2007	13.06	13.06	12.84	12.93	7,442	-0.05(-0.38%)
Apr 25, 2007	13.02	13.30	12.82	12.98	12,304	+0.07(+0.53%)
Apr 24, 2007	12.85	12.91	12.84	12.91	4,055	-0.14(-1.06%)
Apr 23, 2007	12.77	13.05	12.77	13.05	10,289	+0.13(+0.99%)
Apr 20, 2007	13.01	13.18	12.80	12.92	39,756	-0.22(-1.65%)
Apr 19, 2007	13.08	13.48	13.04	13.14	9,548	+0.22(+1.68%)
Apr 18, 2007	13.07	13.20	12.92	12.92	163,319	-0.30(-2.24%)
Apr 17, 2007	13.08	13.32	12.96	13.22	13,213	+0.06(+0.45%)
Apr 16, 2007	13.07	13.39	13.07	13.16	17,007	+0.09(+0.68%)
Apr 13, 2007	13.65	13.65	12.73	13.07	62,212	-1.13(-7.99%)
Apr 12, 2007	14.45	14.45	14.01	14.20	15,075	-0.42(-2.90%)
Apr 11, 2007	14.73	14.78	13.87	14.63	29,084	-0.11(-0.74%)
Apr 10, 2007	14.10	14.88	14.10	14.74	60,379	+0.55(+3.89%)
Apr 09, 2007	14.38	14.38	14.08	14.18	3,868	+0.10(+0.70%)
Apr 05, 2007	13.87	14.30	13.87	14.09	18,512	+0.13(+0.92%)
Apr 04, 2007	13.92	14.21	13.80	13.96	19,384	+0.05(+0.35%)
Apr 03, 2007	13.81	14.26	13.72	13.91	25,945	+0.10(+0.71%)
Apr 02, 2007	13.72	14.15	13.71	13.81	7,364	+0.00(+0.00%)
Mar 30, 2007	13.63	14.28	13.63	13.81	7,991	-0.35(-2.44%)
Mar 29, 2007	13.53	14.15	13.53	14.15	11,964	+0.36(+2.57%)
Mar 28, 2007	13.51	13.81	13.51	13.80	8,577	-0.17(-1.20%)
Mar 27, 2007	13.97	13.97	13.97	13.97	101	+0.00(+0.00%)
Mar 26, 2007	13.88	14.05	13.70	13.97	16,517	+0.01(+0.07%)
Mar 23, 2007	13.78	14.07	13.77	13.96	1,622	+0.21(+1.51%)
Mar 22, 2007	13.88	13.91	13.75	13.75	11,421	+0.05(+0.36%)
Mar 21, 2007	14.01	14.01	13.70	13.70	10,552	-0.37(-2.59%)
Mar 20, 2007	13.91	14.07	13.81	14.07	8,833	+0.25(+1.79%)
Mar 19, 2007	13.95	14.09	13.82	13.82	4,099	-0.14(-0.99%)
Mar 16, 2007	13.88	13.96	13.88	13.96	1,216	+0.08(+0.57%)
Mar 15, 2007	13.87	13.96	13.87	13.88	1,216	+0.01(+0.07%)
Mar 14, 2007	13.96	14.13	13.80	13.87	10,890	-0.02(-0.14%)
Mar 13, 2007	13.80	14.11	13.61	13.89	10,361	+0.09(+0.64%)
Mar 12, 2007	13.83	13.94	13.65	13.80	2,837	-0.10(-0.71%)
Mar 09, 2007	13.87	13.94	13.87	13.90	1,370	-0.03(-0.21%)
Mar 08, 2007	13.78	13.93	13.77	13.93	4,031	+0.00(+0.00%)
Mar 07, 2007	13.65	14.00	13.61	13.93	8,162	+0.28(+2.02%)
Mar 06, 2007	13.40	13.65	13.36	13.65	125,183	+0.35(+2.59%)
Mar 05, 2007	13.36	13.66	13.31	13.31	6,015	-0.37(-2.67%)
Mar 02, 2007	13.29	13.67	13.28	13.67	17,538	+0.56(+4.29%)
Mar 01, 2007	13.13	13.27	13.07	13.11	5,322	-0.19(-1.41%)
Feb 28, 2007	13.42	13.42	13.30	13.30	11,055	+0.12(+0.90%)
Feb 27, 2007	13.81	13.81	13.12	13.18	64,139	-0.59(-4.29%)
Feb 26, 2007	13.96	13.96	13.73	13.77	32,450	-0.24(-1.70%)
Feb 23, 2007	14.06	14.12	13.99	14.01	5,235	-0.16(-1.11%)
Feb 22, 2007	14.14	14.16	14.08	14.16	2,939	-0.13(-0.90%)
Feb 21, 2007	14.35	14.40	14.18	14.29	4,197	-0.11(-0.75%)
Feb 20, 2007	14.33	14.40	14.11	14.40	18,487	+0.30(+2.10%)
Feb 16, 2007	14.09	14.29	14.09	14.11	5,468	-0.03(-0.21%)
Feb 15, 2007	14.25	14.46	13.94	14.14	13,787	+0.08(+0.56%)
Feb 14, 2007	14.08	14.10	13.94	14.06	8,325	+0.04(+0.28%)
Feb 13, 2007	13.84	14.10	13.79	14.02	7,544	+0.31(+2.23%)
Feb 12, 2007	13.56	13.71	13.56	13.71	7,818	+0.15(+1.09%)
Feb 09, 2007	13.92	14.03	13.49	13.56	105,609	-0.32(-2.27%)
Feb 08, 2007	13.76	14.11	13.76	13.88	17,916	+0.10(+0.72%)
Feb 07, 2007	14.51	14.79	13.70	13.78	70,180	-0.87(-5.93%)
Feb 06, 2007	14.66	14.80	14.45	14.65	15,810	-0.01(-0.07%)
Feb 05, 2007	14.70	14.70	14.62	14.66	2,534	+0.06(+0.41%)
Feb 02, 2007	14.56	14.71	14.31	14.60	28,273	+0.04(+0.27%)

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.