Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.85	18.20	17.65	18.20	203,896	+0.45(+2.54%)
Apr 27, 2007	17.59	17.83	17.50	17.75	52,829	+0.25(+1.43%)
Apr 26, 2007	16.90	17.57	16.90	17.50	100,687	+0.50(+2.94%)
Apr 25, 2007	16.55	17.25	16.55	17.00	94,074	+0.70(+4.29%)
Apr 24, 2007	16.48	16.54	16.30	16.30	115,192	-0.13(-0.79%)
Apr 23, 2007	16.32	16.59	16.32	16.43	25,925	+0.08(+0.49%)
Apr 20, 2007	16.10	16.63	16.10	16.35	24,503	+0.30(+1.87%)
Apr 19, 2007	16.50	16.50	16.00	16.05	88,645	-0.45(-2.73%)
Apr 18, 2007	16.59	16.60	16.27	16.50	47,429	+0.00(+0.00%)
Apr 17, 2007	16.40	16.81	16.30	16.50	95,160	+0.32(+1.98%)
Apr 16, 2007	15.45	16.49	14.69	16.18	245,471	+0.54(+3.45%)
Apr 13, 2007	16.10	16.10	15.45	15.64	162,354	-0.56(-3.46%)
Apr 12, 2007	16.60	16.75	16.05	16.20	210,227	-0.54(-3.23%)
Apr 11, 2007	16.96	17.33	16.10	16.74	63,022	-0.19(-1.12%)
Apr 10, 2007	16.98	17.06	16.90	16.93	71,580	-0.07(-0.41%)
Apr 09, 2007	17.13	17.13	16.90	17.00	68,935	-0.02(-0.12%)
Apr 05, 2007	17.02	17.09	16.86	17.02	79,755	-0.12(-0.70%)
Apr 04, 2007	17.60	17.78	16.95	17.14	137,997	-0.33(-1.89%)
Apr 03, 2007	17.99	17.99	17.35	17.47	122,946	-0.43(-2.40%)
Apr 02, 2007	17.30	18.01	17.30	17.90	231,060	+0.70(+4.07%)
Mar 30, 2007	17.28	17.35	16.95	17.20	109,930	+0.10(+0.58%)
Mar 29, 2007	16.76	17.38	16.76	17.10	99,192	+0.34(+2.03%)
Mar 28, 2007	16.90	16.92	16.50	16.76	78,622	-0.18(-1.06%)
Mar 27, 2007	17.03	17.10	16.75	16.94	98,156	-0.09(-0.53%)
Mar 26, 2007	16.93	17.08	16.85	17.03	98,576	+0.13(+0.77%)
Mar 23, 2007	17.00	17.27	16.82	16.90	65,080	-0.35(-2.03%)
Mar 22, 2007	17.19	17.34	16.70	17.25	58,442	+0.00(+0.00%)
Mar 21, 2007	16.90	17.36	16.00	17.25	346,266	+0.24(+1.41%)
Mar 20, 2007	18.25	18.25	17.00	17.01	317,817	-1.14(-6.28%)
Mar 19, 2007	18.65	18.80	17.76	18.15	253,578	+0.55(+3.12%)
Mar 16, 2007	16.76	17.90	16.76	17.60	246,456	+1.00(+6.02%)
Mar 15, 2007	16.30	16.80	16.11	16.60	128,161	+0.59(+3.69%)
Mar 14, 2007	15.51	16.15	15.51	16.01	118,842	+0.01(+0.06%)
Mar 13, 2007	16.11	16.50	15.70	16.00	232,030	+0.09(+0.57%)
Mar 12, 2007	15.50	16.00	15.41	15.91	455,870	+0.85(+5.64%)
Mar 09, 2007	15.25	15.44	15.00	15.06	211,914	+0.12(+0.80%)
Mar 08, 2007	15.00	15.50	14.40	14.94	244,568	+1.10(+7.95%)
Mar 07, 2007	13.25	14.25	13.25	13.84	270,493	+0.74(+5.65%)
Mar 06, 2007	12.70	13.48	12.70	13.10	138,450	+0.55(+4.38%)
Mar 05, 2007	12.00	12.77	12.00	12.55	118,813	-0.40(-3.09%)
Mar 02, 2007	12.55	12.97	12.55	12.95	77,200	+0.19(+1.49%)
Mar 01, 2007	12.90	12.98	12.53	12.76	178,097	-0.34(-2.60%)
Feb 28, 2007	12.65	13.10	12.60	13.10	209,451	+0.00(+0.00%)
Feb 27, 2007	13.75	13.75	13.03	13.10	329,780	-0.96(-6.83%)
Feb 26, 2007	14.31	14.31	13.80	14.06	107,970	+0.23(+1.66%)
Feb 23, 2007	13.31	13.88	13.31	13.83	80,510	+0.23(+1.69%)
Feb 22, 2007	14.20	14.25	13.20	13.60	489,875	-0.65(-4.56%)
Feb 21, 2007	14.21	14.45	14.01	14.25	133,142	+0.29(+2.08%)
Feb 20, 2007	13.16	14.13	13.16	13.96	393,091	+2.06(+17.31%)
Feb 16, 2007	11.50	12.00	11.45	11.90	365,749	+0.40(+3.48%)
Feb 15, 2007	11.43	11.68	11.30	11.50	370,696	+0.10(+0.88%)
Feb 14, 2007	11.40	11.45	11.05	11.40	322,890	+0.10(+0.88%)
Feb 13, 2007	11.45	11.45	11.17	11.30	68,105	-0.17(-1.48%)
Feb 12, 2007	11.66	11.69	11.45	11.47	81,215	-0.12(-1.04%)
Feb 09, 2007	11.50	11.70	11.45	11.59	156,363	+0.14(+1.22%)
Feb 08, 2007	11.33	11.51	11.30	11.45	252,755	+0.28(+2.51%)
Feb 07, 2007	11.45	11.85	11.00	11.17	395,229	+0.02(+0.18%)
Feb 06, 2007	10.80	12.19	10.80	11.15	1,411,839	+2.25(+25.28%)
Feb 05, 2007	8.410	8.900	8.410	8.900	38,414	+0.35(+4.09%)
Feb 02, 2007	8.420	8.550	8.400	8.550	14,425	+0.15(+1.79%)

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.