Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.96	13.96	13.47	13.50	315,650	-0.42(-3.01%)
Apr 27, 2007	13.77	14.16	13.77	13.92	356,987	+0.12(+0.87%)
Apr 26, 2007	13.85	14.11	13.71	13.80	323,417	-0.21(-1.53%)
Apr 25, 2007	14.00	14.22	13.78	14.01	274,875	+0.10(+0.74%)
Apr 24, 2007	14.08	14.09	13.86	13.91	308,562	-0.21(-1.45%)
Apr 23, 2007	14.28	14.35	14.11	14.11	248,089	-0.18(-1.26%)
Apr 20, 2007	14.15	14.29	14.08	14.29	254,874	+0.38(+2.70%)
Apr 19, 2007	13.86	14.03	13.71	13.92	212,063	-0.03(-0.18%)
Apr 18, 2007	13.99	14.06	13.91	13.94	146,678	-0.14(-0.97%)
Apr 17, 2007	14.09	14.16	13.99	14.08	199,431	-0.01(-0.06%)
Apr 16, 2007	13.85	14.11	13.85	14.09	190,424	+0.32(+2.36%)
Apr 13, 2007	13.64	13.82	13.54	13.76	170,422	+0.11(+0.81%)
Apr 12, 2007	13.44	13.65	13.28	13.65	208,905	+0.16(+1.20%)
Apr 11, 2007	13.64	13.64	13.38	13.49	615,487	-0.16(-1.19%)
Apr 10, 2007	13.52	13.67	13.52	13.65	155,100	+0.12(+0.88%)
Apr 09, 2007	13.59	13.63	13.43	13.53	184,693	-0.06(-0.44%)
Apr 05, 2007	13.49	13.68	13.44	13.59	182,236	+0.10(+0.76%)
Apr 04, 2007	13.42	13.65	13.35	13.49	274,992	+0.08(+0.57%)
Apr 03, 2007	13.44	13.65	13.40	13.41	277,682	+0.06(+0.45%)
Apr 02, 2007	13.40	13.40	13.16	13.35	185,043	+0.09(+0.64%)
Mar 30, 2007	13.25	13.42	13.18	13.27	210,075	+0.00(+0.00%)
Mar 29, 2007	13.30	13.32	13.10	13.27	213,584	+0.09(+0.71%)
Mar 28, 2007	13.25	13.27	13.05	13.17	587,999	-0.09(-0.71%)
Mar 27, 2007	13.48	13.51	13.23	13.27	249,493	-0.26(-1.90%)
Mar 26, 2007	13.78	13.81	13.47	13.53	294,292	-0.16(-1.19%)
Mar 23, 2007	13.74	13.83	13.65	13.69	206,215	-0.03(-0.19%)
Mar 22, 2007	13.72	13.89	13.61	13.71	338,857	+0.05(+0.38%)
Mar 21, 2007	13.43	13.73	13.34	13.66	359,443	+0.21(+1.52%)
Mar 20, 2007	13.27	13.51	13.23	13.46	192,880	+0.15(+1.09%)
Mar 19, 2007	13.21	13.48	13.18	13.31	272,770	+0.17(+1.30%)
Mar 16, 2007	13.25	13.25	12.89	13.14	727,075	-0.11(-0.84%)
Mar 15, 2007	12.82	13.40	12.82	13.25	420,033	+0.43(+3.33%)
Mar 14, 2007	12.78	12.99	12.65	12.82	417,226	+0.03(+0.20%)
Mar 13, 2007	12.80	13.07	12.66	12.80	646,951	+0.00(+0.00%)
Mar 12, 2007	12.63	12.83	12.46	12.80	299,789	+0.09(+0.74%)
Mar 09, 2007	12.61	12.80	12.48	12.70	213,818	+0.23(+1.85%)
Mar 08, 2007	12.66	12.73	12.44	12.47	227,503	-0.04(-0.34%)
Mar 07, 2007	12.51	12.76	12.44	12.52	321,779	+0.03(+0.20%)
Mar 06, 2007	12.27	12.63	12.23	12.49	342,249	+0.24(+1.95%)
Mar 05, 2007	12.50	12.78	12.22	12.25	380,848	-0.34(-2.72%)
Mar 02, 2007	12.94	12.96	12.58	12.59	476,996	-0.44(-3.41%)
Mar 01, 2007	12.87	13.09	12.60	13.04	432,899	+0.18(+1.40%)
Feb 28, 2007	12.94	13.19	12.82	12.86	578,759	-0.04(-0.33%)
Feb 27, 2007	13.63	13.68	12.83	12.90	575,718	-0.86(-6.27%)
Feb 26, 2007	14.11	14.13	13.67	13.76	403,072	-0.30(-2.13%)
Feb 23, 2007	14.32	14.32	13.69	14.06	360,613	-0.30(-2.08%)
Feb 22, 2007	14.45	14.53	14.11	14.36	212,648	-0.03(-0.24%)
Feb 21, 2007	14.13	14.40	14.13	14.40	165,861	+0.14(+0.96%)
Feb 20, 2007	14.17	14.28	13.90	14.26	126,910	+0.05(+0.36%)
Feb 16, 2007	14.08	14.22	13.88	14.21	169,721	+0.13(+0.91%)
Feb 15, 2007	14.17	14.18	13.98	14.08	114,512	-0.11(-0.78%)
Feb 14, 2007	14.11	14.32	14.11	14.19	116,940	+0.07(+0.48%)
Feb 13, 2007	13.91	14.12	13.85	14.12	105,294	+0.32(+2.35%)
Feb 12, 2007	13.95	14.10	13.70	13.80	129,302	-0.09(-0.62%)
Feb 09, 2007	14.15	14.23	13.83	13.88	178,025	-0.29(-2.05%)
Feb 08, 2007	14.17	14.24	14.11	14.17	116,851	+0.01(+0.06%)
Feb 07, 2007	14.07	14.18	13.94	14.17	124,454	+0.11(+0.79%)
Feb 06, 2007	13.89	14.10	13.88	14.06	106,441	+0.21(+1.54%)
Feb 05, 2007	14.11	14.11	13.80	13.84	191,243	-0.28(-2.00%)
Feb 02, 2007	14.15	14.17	14.01	14.12	102,581	+0.05(+0.36%)

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.