Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.69	14.74	14.44	14.44	2,788,850	-0.23(-1.55%)
Apr 27, 2007	14.46	14.73	14.42	14.67	2,729,664	+0.11(+0.79%)
Apr 26, 2007	14.62	14.68	14.47	14.56	2,033,684	+0.04(+0.25%)
Apr 25, 2007	14.34	14.56	14.33	14.52	1,042,873	+0.17(+1.18%)
Apr 24, 2007	14.41	14.53	14.28	14.35	2,244,670	-0.12(-0.81%)
Apr 23, 2007	14.42	14.55	14.37	14.47	3,108,890	+0.03(+0.20%)
Apr 20, 2007	14.54	14.60	14.36	14.44	2,024,368	+0.11(+0.76%)
Apr 19, 2007	14.15	14.42	14.15	14.33	1,807,902	+0.11(+0.76%)
Apr 18, 2007	14.05	14.26	14.03	14.22	1,645,690	+0.19(+1.35%)
Apr 17, 2007	14.27	14.32	13.86	14.03	5,610,032	-0.32(-2.25%)
Apr 16, 2007	14.05	14.46	14.05	14.35	3,230,002	+0.34(+2.45%)
Apr 13, 2007	13.89	14.07	13.81	14.01	2,283,579	-0.06(-0.43%)
Apr 12, 2007	14.29	14.29	13.94	14.07	3,598,268	-0.24(-1.71%)
Apr 11, 2007	14.39	14.55	14.31	14.32	2,603,072	-0.00(-0.03%)
Apr 10, 2007	14.33	14.44	14.31	14.32	2,509,362	-0.03(-0.20%)
Apr 09, 2007	14.17	14.41	14.14	14.35	2,648,010	+0.17(+1.18%)
Apr 05, 2007	13.81	14.22	13.80	14.18	3,761,577	+0.40(+2.91%)
Apr 04, 2007	13.65	13.82	13.63	13.78	2,120,819	+0.14(+1.02%)
Apr 03, 2007	13.54	13.69	13.54	13.64	3,830,627	+0.11(+0.80%)
Apr 02, 2007	13.64	13.64	13.51	13.53	3,917,213	-0.17(-1.26%)
Mar 30, 2007	13.74	13.87	13.64	13.71	1,832,015	-0.06(-0.46%)
Mar 29, 2007	13.85	13.87	13.70	13.77	1,692,271	-0.00(-0.03%)
Mar 28, 2007	13.73	13.83	13.53	13.77	1,174,396	+0.05(+0.35%)
Mar 27, 2007	13.82	13.84	13.65	13.73	715,160	-0.09(-0.67%)
Mar 26, 2007	13.74	13.88	13.69	13.82	1,466,489	+0.06(+0.41%)
Mar 23, 2007	13.73	13.84	13.71	13.76	1,449,500	+0.07(+0.55%)
Mar 22, 2007	13.62	13.80	13.62	13.69	1,927,369	-0.14(-0.99%)
Mar 21, 2007	13.76	13.88	13.68	13.82	1,065,341	+0.10(+0.76%)
Mar 20, 2007	13.64	13.80	13.60	13.72	1,465,941	+0.20(+1.44%)
Mar 19, 2007	13.54	13.61	13.48	13.53	2,351,533	+0.03(+0.19%)
Mar 16, 2007	13.60	13.75	13.48	13.50	2,743,912	+0.01(+0.04%)
Mar 15, 2007	13.57	13.63	13.47	13.49	1,665,966	-0.03(-0.24%)
Mar 14, 2007	13.38	13.54	13.38	13.53	4,088,742	+0.11(+0.79%)
Mar 13, 2007	13.44	13.48	13.36	13.42	3,169,172	-0.02(-0.15%)
Mar 12, 2007	13.39	13.45	13.29	13.44	2,317,556	+0.07(+0.49%)
Mar 09, 2007	13.31	13.43	13.25	13.38	2,185,485	+0.09(+0.70%)
Mar 08, 2007	13.14	13.39	13.14	13.28	2,259,467	+0.14(+1.10%)
Mar 07, 2007	13.20	13.34	13.12	13.14	2,349,341	-0.12(-0.94%)
Mar 06, 2007	13.40	13.40	13.05	13.26	2,028,204	+0.21(+1.64%)
Mar 05, 2007	13.15	13.20	13.02	13.05	2,204,117	-0.22(-1.64%)
Mar 02, 2007	13.12	13.48	13.08	13.27	4,317,812	+0.02(+0.17%)
Mar 01, 2007	13.17	13.38	12.98	13.24	6,758,382	-0.18(-1.35%)
Feb 28, 2007	13.70	13.74	13.36	13.42	7,534,662	-0.28(-2.01%)
Feb 27, 2007	14.09	14.09	13.54	13.70	8,722,760	-0.83(-5.71%)
Feb 26, 2007	14.65	14.72	14.48	14.53	2,422,775	-0.07(-0.50%)
Feb 23, 2007	14.96	14.96	14.55	14.60	3,105,054	-0.15(-0.99%)
Feb 22, 2007	14.58	14.80	14.52	14.75	3,985,715	+0.21(+1.46%)
Feb 21, 2007	14.71	14.81	14.50	14.54	4,273,423	-0.18(-1.24%)
Feb 20, 2007	14.63	14.78	14.63	14.72	4,909,669	-0.09(-0.64%)
Feb 16, 2007	14.76	14.88	14.73	14.82	2,227,682	+0.04(+0.30%)
Feb 15, 2007	14.68	14.79	14.64	14.77	4,104,634	+0.09(+0.58%)
Feb 14, 2007	14.61	14.82	14.61	14.69	4,090,506	+0.07(+0.47%)
Feb 13, 2007	14.54	14.63	14.51	14.62	3,078,766	+0.24(+1.65%)
Feb 12, 2007	14.51	14.54	14.32	14.38	1,254,955	-0.03(-0.19%)
Feb 09, 2007	14.49	14.49	14.31	14.41	2,429,899	+0.00(+0.01%)
Feb 08, 2007	14.43	14.45	14.29	14.40	2,646,914	-0.06(-0.43%)
Feb 07, 2007	14.57	14.57	14.44	14.47	1,811,738	-0.07(-0.50%)
Feb 06, 2007	14.51	14.63	14.50	14.54	2,911,057	+0.04(+0.29%)
Feb 05, 2007	14.47	14.58	14.43	14.50	2,291,252	+0.12(+0.81%)
Feb 02, 2007	14.20	14.42	14.19	14.38	2,301,664	+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.