Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.01	13.21	12.93	12.93	8,806	-0.18(-1.36%)
Apr 27, 2007	13.01	13.16	12.75	13.11	16,558	+0.14(+1.07%)
Apr 26, 2007	13.10	13.10	12.88	12.97	7,418	-0.05(-0.38%)
Apr 25, 2007	13.06	13.34	12.86	13.02	12,265	+0.07(+0.54%)
Apr 24, 2007	12.89	12.95	12.88	12.95	4,042	-0.14(-1.06%)
Apr 23, 2007	12.81	13.09	12.81	13.09	10,257	+0.13(+0.99%)
Apr 20, 2007	13.05	13.22	12.84	12.96	39,631	-0.22(-1.65%)
Apr 19, 2007	13.12	13.53	13.08	13.18	9,518	+0.22(+1.68%)
Apr 18, 2007	13.11	13.24	12.96	12.96	162,804	-0.30(-2.24%)
Apr 17, 2007	13.12	13.36	13.00	13.26	13,171	+0.06(+0.45%)
Apr 16, 2007	13.11	13.43	13.11	13.20	16,953	+0.09(+0.68%)
Apr 13, 2007	13.70	13.70	12.77	13.11	62,016	-1.14(-7.99%)
Apr 12, 2007	14.50	14.50	14.05	14.25	15,028	-0.43(-2.90%)
Apr 11, 2007	14.77	14.82	13.91	14.67	28,992	-0.11(-0.74%)
Apr 10, 2007	14.14	14.93	14.14	14.78	60,189	+0.55(+3.89%)
Apr 09, 2007	14.43	14.43	14.12	14.23	3,856	+0.10(+0.70%)
Apr 05, 2007	13.91	14.35	13.91	14.13	18,454	+0.13(+0.92%)
Apr 04, 2007	13.96	14.26	13.84	14.00	19,323	+0.05(+0.35%)
Apr 03, 2007	13.85	14.31	13.76	13.95	25,863	+0.10(+0.71%)
Apr 02, 2007	13.76	14.20	13.75	13.85	7,340	+0.00(+0.00%)
Mar 30, 2007	13.68	14.33	13.68	13.85	7,966	-0.35(-2.44%)
Mar 29, 2007	13.58	14.20	13.58	14.20	11,926	+0.36(+2.57%)
Mar 28, 2007	13.56	13.85	13.56	13.84	8,550	-0.17(-1.20%)
Mar 27, 2007	14.01	14.01	14.01	14.01	101	+0.00(+0.00%)
Mar 26, 2007	13.92	14.09	13.74	14.01	16,465	+0.01(+0.07%)
Mar 23, 2007	13.82	14.11	13.81	14.00	1,616	+0.21(+1.51%)
Mar 22, 2007	13.92	13.95	13.79	13.79	11,385	+0.05(+0.36%)
Mar 21, 2007	14.05	14.05	13.74	13.74	10,519	-0.37(-2.59%)
Mar 20, 2007	13.95	14.11	13.85	14.11	8,805	+0.25(+1.78%)
Mar 19, 2007	13.99	14.13	13.86	13.86	4,086	-0.14(-0.99%)
Mar 16, 2007	13.92	14.00	13.92	14.00	1,212	+0.08(+0.57%)
Mar 15, 2007	13.91	14.00	13.91	13.92	1,212	+0.01(+0.07%)
Mar 14, 2007	14.00	14.17	13.84	13.91	10,855	-0.02(-0.14%)
Mar 13, 2007	13.84	14.15	13.66	13.93	10,329	+0.09(+0.64%)
Mar 12, 2007	13.88	13.98	13.70	13.84	2,828	-0.10(-0.71%)
Mar 09, 2007	13.91	13.98	13.91	13.94	1,366	-0.03(-0.21%)
Mar 08, 2007	13.82	13.97	13.81	13.97	4,019	+0.00(+0.00%)
Mar 07, 2007	13.70	14.04	13.66	13.97	8,137	+0.28(+2.02%)
Mar 06, 2007	13.44	13.70	13.40	13.70	124,789	+0.35(+2.59%)
Mar 05, 2007	13.40	13.70	13.35	13.35	5,996	-0.37(-2.67%)
Mar 02, 2007	13.33	13.71	13.32	13.71	17,483	+0.56(+4.29%)
Mar 01, 2007	13.17	13.31	13.11	13.15	5,305	-0.19(-1.41%)
Feb 28, 2007	13.46	13.46	13.34	13.34	11,020	+0.12(+0.90%)
Feb 27, 2007	13.86	13.86	13.16	13.22	63,937	-0.59(-4.29%)
Feb 26, 2007	14.00	14.00	13.77	13.81	32,347	-0.24(-1.70%)
Feb 23, 2007	14.10	14.16	14.03	14.05	5,218	-0.16(-1.11%)
Feb 22, 2007	14.18	14.21	14.12	14.21	2,930	-0.13(-0.90%)
Feb 21, 2007	14.40	14.45	14.23	14.34	4,183	-0.11(-0.75%)
Feb 20, 2007	14.38	14.45	14.15	14.45	18,429	+0.30(+2.10%)
Feb 16, 2007	14.13	14.34	14.13	14.15	5,451	-0.03(-0.21%)
Feb 15, 2007	14.30	14.51	13.98	14.18	13,743	+0.08(+0.56%)
Feb 14, 2007	14.12	14.14	13.98	14.10	8,298	+0.04(+0.28%)
Feb 13, 2007	13.88	14.14	13.83	14.06	7,520	+0.31(+2.23%)
Feb 12, 2007	13.61	13.75	13.61	13.75	7,793	+0.15(+1.09%)
Feb 09, 2007	13.96	14.07	13.54	13.61	105,276	-0.32(-2.27%)
Feb 08, 2007	13.80	14.15	13.80	13.92	17,860	+0.10(+0.72%)
Feb 07, 2007	14.56	14.83	13.74	13.82	69,958	-0.87(-5.93%)
Feb 06, 2007	14.70	14.84	14.50	14.69	15,761	-0.01(-0.07%)
Feb 05, 2007	14.74	14.74	14.66	14.70	2,526	+0.06(+0.41%)
Feb 02, 2007	14.61	14.75	14.36	14.64	28,184	+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.