Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.23	14.25	13.82	13.89	1,603,600	-0.41(-2.84%)
Apr 27, 2007	14.35	14.49	14.19	14.29	1,469,140	-0.26(-1.81%)
Apr 26, 2007	14.33	14.63	14.17	14.56	1,501,866	+0.05(+0.33%)
Apr 25, 2007	14.84	14.88	14.08	14.51	2,962,454	-0.28(-1.89%)
Apr 24, 2007	15.17	15.27	14.76	14.79	2,030,523	-0.41(-2.73%)
Apr 23, 2007	15.39	15.43	15.07	15.20	1,692,440	+0.13(+0.85%)
Apr 20, 2007	15.35	15.35	14.91	15.07	2,870,799	+0.28(+1.89%)
Apr 19, 2007	14.34	15.51	14.17	14.80	7,631,959	+0.20(+1.37%)
Apr 18, 2007	13.35	14.68	13.27	14.60	5,036,541	+1.29(+9.71%)
Apr 17, 2007	13.27	13.38	13.14	13.31	641,898	+0.06(+0.42%)
Apr 16, 2007	13.30	13.31	13.08	13.25	1,275,904	+0.04(+0.30%)
Apr 13, 2007	13.07	13.23	12.74	13.21	1,983,238	+0.10(+0.76%)
Apr 12, 2007	13.11	13.30	12.99	13.11	1,265,305	-0.08(-0.57%)
Apr 11, 2007	13.97	13.97	12.97	13.19	2,126,984	-0.70(-5.05%)
Apr 10, 2007	13.54	13.94	13.39	13.89	1,878,471	+0.51(+3.81%)
Apr 09, 2007	13.11	13.55	12.99	13.38	978,504	+0.38(+2.94%)
Apr 05, 2007	12.91	13.06	12.77	12.99	766,842	+0.17(+1.31%)
Apr 04, 2007	13.15	13.18	12.79	12.83	1,044,275	-0.25(-1.89%)
Apr 03, 2007	13.01	13.15	12.90	13.07	1,715,855	+0.32(+2.50%)
Apr 02, 2007	12.87	12.92	12.72	12.76	1,430,859	-0.11(-0.87%)
Mar 30, 2007	12.96	13.01	12.61	12.87	2,296,634	+0.19(+1.51%)
Mar 29, 2007	12.90	12.91	12.46	12.68	1,482,063	+0.07(+0.57%)
Mar 28, 2007	12.79	12.86	12.54	12.60	1,215,178	+0.02(+0.19%)
Mar 27, 2007	12.95	13.07	12.56	12.58	1,848,928	-0.42(-3.25%)
Mar 26, 2007	13.50	13.64	12.92	13.00	1,443,411	-0.18(-1.39%)
Mar 23, 2007	13.55	13.86	13.08	13.19	1,673,411	-0.29(-2.16%)
Mar 22, 2007	13.38	13.63	13.25	13.48	2,052,144	+0.26(+1.96%)
Mar 21, 2007	12.65	13.46	12.48	13.22	3,970,248	+0.67(+5.34%)
Mar 20, 2007	12.09	12.68	12.01	12.55	2,424,318	+0.37(+3.08%)
Mar 19, 2007	12.48	12.53	12.16	12.17	1,145,187	-0.19(-1.55%)
Mar 16, 2007	12.36	12.47	12.17	12.36	760,912	+0.02(+0.19%)
Mar 15, 2007	12.16	12.72	12.05	12.34	3,305,521	+0.17(+1.38%)
Mar 14, 2007	11.57	12.21	11.26	12.17	3,286,861	+0.56(+4.80%)
Mar 13, 2007	12.44	12.35	11.57	11.62	3,122,633	-0.82(-6.60%)
Mar 12, 2007	12.76	12.82	12.41	12.44	1,718,998	-0.29(-2.25%)
Mar 09, 2007	12.56	12.84	12.40	12.72	1,967,453	+0.02(+0.19%)
Mar 08, 2007	13.15	13.31	12.64	12.70	2,986,600	-0.30(-2.33%)
Mar 07, 2007	13.22	13.22	12.95	13.00	1,224,011	-0.36(-2.68%)
Mar 06, 2007	13.07	13.54	12.86	13.36	1,699,785	+0.69(+5.41%)
Mar 05, 2007	12.60	12.75	12.39	12.68	3,531,574	-0.45(-3.40%)
Mar 02, 2007	13.31	13.63	13.03	13.12	1,285,854	-0.19(-1.44%)
Mar 01, 2007	12.76	13.70	12.37	13.31	3,577,240	+0.08(+0.60%)
Feb 28, 2007	13.58	13.81	13.16	13.23	3,468,401	-0.32(-2.35%)
Feb 27, 2007	13.95	14.03	12.91	13.55	5,089,440	-0.93(-6.40%)
Feb 26, 2007	14.89	14.91	14.29	14.48	2,330,197	-0.19(-1.29%)
Feb 23, 2007	14.67	14.71	14.56	14.67	1,118,821	-0.13(-0.86%)
Feb 22, 2007	14.67	14.81	14.51	14.80	1,217,477	+0.10(+0.65%)
Feb 21, 2007	14.72	14.84	14.59	14.70	998,069	+0.00(+0.00%)
Feb 20, 2007	14.67	14.94	14.52	14.70	1,390,824	+0.07(+0.49%)
Feb 16, 2007	14.31	14.84	14.27	14.63	2,295,623	+0.22(+1.49%)
Feb 15, 2007	14.38	14.50	14.19	14.41	2,800,937	-0.10(-0.71%)
Feb 14, 2007	14.38	14.70	14.24	14.52	3,871,139	+0.45(+3.23%)
Feb 13, 2007	13.91	14.25	13.77	14.06	5,197,171	+0.15(+1.09%)
Feb 12, 2007	14.66	14.69	13.69	13.91	5,881,809	-0.93(-6.28%)
Feb 09, 2007	15.11	15.23	14.67	14.84	4,311,406	-0.18(-1.22%)
Feb 08, 2007	15.37	15.39	14.79	15.03	6,174,266	-0.28(-1.82%)
Feb 07, 2007	15.76	15.76	15.26	15.31	3,837,956	-0.32(-2.04%)
Feb 06, 2007	15.82	16.09	15.62	15.62	2,505,188	-0.28(-1.75%)
Feb 05, 2007	16.37	16.50	15.85	15.90	2,003,962	-0.37(-2.30%)
Feb 02, 2007	16.30	16.34	16.13	16.28	2,183,010	+0.16(+0.99%)

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.