Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.97	14.97	14.25	14.32	227,335	-0.12(-0.83%)
Apr 27, 2007	14.60	14.78	14.40	14.44	162,044	-0.35(-2.37%)
Apr 26, 2007	14.40	14.87	14.40	14.79	157,135	+0.19(+1.30%)
Apr 25, 2007	14.85	14.89	14.50	14.60	240,156	-0.19(-1.28%)
Apr 24, 2007	14.75	15.08	14.70	14.79	199,948	+0.06(+0.41%)
Apr 23, 2007	14.57	14.80	14.46	14.73	131,598	+0.06(+0.41%)
Apr 20, 2007	14.82	14.82	14.53	14.67	154,783	+0.15(+1.03%)
Apr 19, 2007	14.46	14.83	14.45	14.52	187,220	-0.25(-1.69%)
Apr 18, 2007	14.90	15.00	14.76	14.77	118,508	-0.18(-1.20%)
Apr 17, 2007	14.88	15.03	14.73	14.95	210,642	+0.05(+0.34%)
Apr 16, 2007	15.00	15.06	14.81	14.90	88,138	-0.05(-0.33%)
Apr 13, 2007	14.88	14.95	14.78	14.95	89,758	+0.03(+0.20%)
Apr 12, 2007	14.86	14.96	14.65	14.92	142,464	-0.03(-0.20%)
Apr 11, 2007	15.17	15.17	14.85	14.95	121,082	-0.18(-1.19%)
Apr 10, 2007	14.90	15.17	14.79	15.13	69,008	+0.15(+1.00%)
Apr 09, 2007	14.72	15.10	14.68	14.98	209,961	+0.22(+1.49%)
Apr 05, 2007	14.93	14.93	14.65	14.76	103,826	-0.14(-0.94%)
Apr 04, 2007	14.83	15.09	14.71	14.90	248,010	+0.01(+0.07%)
Apr 03, 2007	14.79	15.01	14.46	14.89	179,800	+0.19(+1.29%)
Apr 02, 2007	14.82	14.82	14.33	14.70	242,531	+0.00(+0.00%)
Mar 30, 2007	14.70	14.81	14.47	14.70	198,254	+0.04(+0.27%)
Mar 29, 2007	14.85	14.87	14.30	14.66	177,669	-0.03(-0.20%)
Mar 28, 2007	14.57	14.94	14.49	14.69	95,747	-0.01(-0.07%)
Mar 27, 2007	14.84	14.90	14.47	14.70	262,503	-0.25(-1.67%)
Mar 26, 2007	15.08	15.35	14.81	14.95	161,325	-0.22(-1.45%)
Mar 23, 2007	14.71	15.23	14.71	15.17	188,563	+0.42(+2.85%)
Mar 22, 2007	14.75	14.86	14.55	14.75	190,079	+0.06(+0.41%)
Mar 21, 2007	14.42	14.75	14.32	14.69	226,974	+0.26(+1.80%)
Mar 20, 2007	14.26	14.46	14.13	14.43	174,882	+0.11(+0.77%)
Mar 19, 2007	14.11	14.43	14.09	14.32	456,320	+0.37(+2.65%)
Mar 16, 2007	13.73	14.21	13.73	13.95	669,814	+0.21(+1.53%)
Mar 15, 2007	13.44	13.77	13.43	13.74	178,767	+0.32(+2.38%)
Mar 14, 2007	12.82	13.47	12.82	13.42	356,495	+0.37(+2.84%)
Mar 13, 2007	13.16	13.60	12.98	13.05	453,825	-0.11(-0.84%)
Mar 12, 2007	13.54	13.90	13.13	13.16	132,655	-0.18(-1.35%)
Mar 09, 2007	13.43	13.77	13.25	13.34	314,110	+0.04(+0.30%)
Mar 08, 2007	13.47	14.29	13.18	13.30	283,377	-0.09(-0.67%)
Mar 07, 2007	13.71	13.99	13.30	13.39	395,920	-0.36(-2.62%)
Mar 06, 2007	13.71	13.95	13.58	13.75	232,630	+0.11(+0.81%)
Mar 05, 2007	13.92	14.25	13.60	13.64	469,662	-0.49(-3.47%)
Mar 02, 2007	14.18	14.38	13.64	14.13	353,859	-0.09(-0.63%)
Mar 01, 2007	13.68	14.31	13.68	14.22	457,396	+0.20(+1.43%)
Feb 28, 2007	13.69	14.20	13.67	14.02	661,769	+0.11(+0.79%)
Feb 27, 2007	14.03	14.13	13.77	13.91	676,246	-0.19(-1.35%)
Feb 26, 2007	14.16	14.44	13.99	14.10	274,766	-0.10(-0.70%)
Feb 23, 2007	14.09	14.41	13.86	14.20	544,442	+0.14(+1.00%)
Feb 22, 2007	13.88	14.14	13.73	14.06	597,265	+0.26(+1.88%)
Feb 21, 2007	13.65	14.00	13.58	13.80	875,849	+0.16(+1.17%)
Feb 20, 2007	12.92	13.64	12.90	13.64	276,711	+0.63(+4.84%)
Feb 16, 2007	12.83	13.15	12.82	13.01	899,785	+0.19(+1.48%)
Feb 15, 2007	12.35	12.97	12.34	12.82	1,296,489	+0.50(+4.06%)
Feb 14, 2007	12.46	12.71	12.21	12.32	1,570,304	-0.18(-1.44%)
Feb 13, 2007	12.75	12.87	12.38	12.50	1,673,937	-0.20(-1.57%)
Feb 12, 2007	12.89	13.13	12.45	12.70	928,001	-0.15(-1.17%)
Feb 09, 2007	13.34	13.45	12.76	12.85	1,263,688	-0.52(-3.89%)
Feb 08, 2007	11.90	14.82	11.88	13.37	4,381,177	-1.68(-11.16%)
Feb 07, 2007	15.03	15.14	14.88	15.05	1,256,787	+0.00(+0.00%)

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.