Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.11	14.18	13.67	13.69	501,619	-0.46(-3.24%)
Apr 27, 2007	14.13	14.24	13.99	14.15	557,455	-0.04(-0.31%)
Apr 26, 2007	14.65	14.65	14.11	14.20	1,325,540	-0.78(-5.23%)
Apr 25, 2007	15.25	15.29	14.95	14.98	568,845	-0.17(-1.14%)
Apr 24, 2007	15.08	15.20	14.93	15.15	235,671	+0.08(+0.51%)
Apr 23, 2007	15.30	15.42	15.07	15.08	310,816	-0.28(-1.83%)
Apr 20, 2007	15.33	15.42	15.15	15.36	186,114	+0.19(+1.26%)
Apr 19, 2007	15.29	15.39	15.12	15.16	327,541	-0.27(-1.78%)
Apr 18, 2007	15.46	15.62	15.41	15.44	106,857	-0.12(-0.78%)
Apr 17, 2007	15.62	15.67	15.50	15.56	134,585	-0.13(-0.81%)
Apr 16, 2007	15.19	15.69	15.19	15.69	191,184	+0.55(+3.62%)
Apr 13, 2007	15.01	15.14	14.87	15.14	155,905	+0.11(+0.72%)
Apr 12, 2007	15.01	15.04	14.81	15.03	192,354	+0.02(+0.13%)
Apr 11, 2007	15.23	15.23	14.90	15.01	243,840	-0.26(-1.67%)
Apr 10, 2007	15.18	15.34	15.06	15.27	77,679	+0.08(+0.55%)
Apr 09, 2007	15.17	15.27	15.11	15.18	217,196	-0.03(-0.21%)
Apr 05, 2007	15.36	15.36	15.14	15.22	192,942	-0.13(-0.83%)
Apr 04, 2007	15.52	15.52	15.33	15.34	99,876	-0.24(-1.51%)
Apr 03, 2007	15.30	15.63	15.27	15.58	165,492	+0.29(+1.88%)
Apr 02, 2007	15.39	15.45	15.14	15.29	250,034	-0.03(-0.21%)
Mar 30, 2007	15.35	15.46	15.12	15.32	255,352	+0.02(+0.12%)
Mar 29, 2007	15.30	15.40	15.06	15.30	176,845	+0.10(+0.63%)
Mar 28, 2007	15.29	15.30	15.13	15.21	153,277	-0.16(-1.04%)
Mar 27, 2007	15.46	15.51	15.30	15.37	123,640	-0.15(-0.99%)
Mar 26, 2007	15.55	15.62	15.33	15.52	116,088	-0.04(-0.29%)
Mar 23, 2007	15.46	15.59	15.45	15.57	124,641	+0.09(+0.58%)
Mar 22, 2007	15.62	15.62	15.43	15.48	208,718	-0.11(-0.69%)
Mar 21, 2007	15.18	15.60	15.09	15.59	174,464	+0.40(+2.64%)
Mar 20, 2007	15.03	15.20	14.97	15.18	146,335	+0.11(+0.76%)
Mar 19, 2007	15.14	15.24	15.03	15.07	232,975	+0.02(+0.13%)
Mar 16, 2007	15.11	15.11	14.83	15.05	604,933	-0.08(-0.51%)
Mar 15, 2007	14.98	15.15	14.93	15.13	151,108	+0.17(+1.15%)
Mar 14, 2007	14.71	15.00	14.60	14.95	266,705	+0.18(+1.25%)
Mar 13, 2007	15.30	15.22	14.70	14.77	529,743	-0.54(-3.50%)
Mar 12, 2007	15.18	15.32	15.08	15.30	463,137	+0.12(+0.80%)
Mar 09, 2007	15.27	15.41	15.10	15.18	626,289	-0.20(-1.28%)
Mar 08, 2007	15.38	15.53	15.24	15.38	339,300	+0.10(+0.63%)
Mar 07, 2007	15.32	15.51	15.12	15.29	386,900	-0.06(-0.37%)
Mar 06, 2007	14.70	15.45	14.66	15.34	397,406	+0.59(+3.97%)
Mar 05, 2007	15.27	15.39	14.75	14.76	466,681	-0.57(-3.70%)
Mar 02, 2007	15.36	15.53	15.25	15.32	428,344	-0.16(-1.03%)
Mar 01, 2007	15.36	15.69	15.21	15.48	303,371	-0.10(-0.65%)
Feb 28, 2007	15.60	15.73	15.39	15.59	312,736	-0.03(-0.16%)
Feb 27, 2007	15.84	15.98	15.59	15.61	410,440	-0.43(-2.66%)
Feb 26, 2007	16.17	16.18	15.89	16.04	267,674	-0.08(-0.47%)
Feb 23, 2007	16.11	16.18	15.87	16.11	229,288	+0.01(+0.04%)
Feb 22, 2007	16.15	16.16	15.96	16.11	364,315	+0.04(+0.24%)
Feb 21, 2007	16.00	16.18	15.97	16.07	184,005	+0.03(+0.20%)
Feb 20, 2007	15.69	16.13	15.60	16.04	319,411	+0.27(+1.70%)
Feb 16, 2007	15.66	15.77	15.53	15.77	166,595	+0.11(+0.73%)
Feb 15, 2007	15.56	15.78	15.56	15.66	237,623	+0.01(+0.04%)
Feb 14, 2007	15.67	15.83	15.62	15.65	453,931	-0.06(-0.37%)
Feb 13, 2007	15.55	15.71	15.52	15.71	306,892	+0.15(+0.98%)
Feb 12, 2007	15.55	15.59	15.36	15.55	294,171	+0.05(+0.33%)
Feb 09, 2007	15.57	15.64	15.48	15.50	305,761	-0.04(-0.25%)
Feb 08, 2007	15.44	15.59	15.36	15.54	172,101	+0.02(+0.12%)
Feb 07, 2007	14.98	15.54	14.66	15.52	1,346,217	+0.54(+3.57%)
Feb 06, 2007	14.88	15.12	14.83	14.99	323,617	+0.12(+0.82%)
Feb 05, 2007	14.86	14.99	14.77	14.87	204,123	-0.05(-0.34%)
Feb 02, 2007	14.95	15.13	14.83	14.92	219,944	-0.09(-0.60%)

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.