Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.65	14.84	14.46	14.47	7,306,366	-0.42(-2.84%)
Apr 27, 2007	14.45	14.90	14.43	14.89	8,068,617	+0.36(+2.46%)
Apr 26, 2007	14.47	14.67	14.44	14.53	8,694,442	+0.00(+0.00%)
Apr 25, 2007	14.41	14.54	14.34	14.53	7,999,567	+0.24(+1.65%)
Apr 24, 2007	14.31	14.69	14.27	14.30	8,824,319	-0.03(-0.22%)
Apr 23, 2007	14.29	14.45	14.27	14.33	3,846,640	-0.04(-0.28%)
Apr 20, 2007	14.57	14.57	14.25	14.37	5,853,477	-0.02(-0.16%)
Apr 19, 2007	14.18	14.43	14.18	14.39	8,113,161	+0.05(+0.36%)
Apr 18, 2007	14.08	14.44	14.04	14.34	7,057,611	+0.29(+2.09%)
Apr 17, 2007	14.17	14.18	14.01	14.05	3,398,600	-0.09(-0.61%)
Apr 16, 2007	13.82	14.14	13.82	14.13	4,779,391	+0.39(+2.81%)
Apr 13, 2007	13.79	13.83	13.61	13.75	2,735,396	-0.13(-0.91%)
Apr 12, 2007	13.37	14.01	13.34	13.87	8,180,492	+0.50(+3.75%)
Apr 11, 2007	13.43	13.43	13.29	13.37	3,444,161	-0.05(-0.39%)
Apr 10, 2007	13.51	13.53	13.35	13.43	4,138,342	+0.04(+0.32%)
Apr 09, 2007	13.00	13.45	12.93	13.38	14,025,635	+0.63(+4.92%)
Apr 05, 2007	12.70	12.82	12.61	12.75	2,863,189	-0.01(-0.05%)
Apr 04, 2007	12.82	12.82	12.66	12.76	4,190,400	-0.02(-0.16%)
Apr 03, 2007	12.94	12.99	12.78	12.78	3,002,987	-0.14(-1.07%)
Apr 02, 2007	12.77	12.94	12.77	12.92	1,996,766	+0.21(+1.63%)
Mar 30, 2007	12.66	12.90	12.66	12.71	3,596,263	-0.03(-0.23%)
Mar 29, 2007	12.98	12.98	12.64	12.74	4,630,762	-0.13(-0.98%)
Mar 28, 2007	12.89	12.96	12.81	12.87	2,120,739	-0.17(-1.28%)
Mar 27, 2007	13.19	13.22	13.00	13.03	1,626,010	-0.21(-1.59%)
Mar 26, 2007	13.30	13.37	13.10	13.24	3,584,803	-0.03(-0.26%)
Mar 23, 2007	13.10	13.37	13.09	13.28	4,107,435	+0.18(+1.39%)
Mar 22, 2007	13.19	13.36	13.09	13.10	4,332,809	-0.07(-0.50%)
Mar 21, 2007	12.92	13.20	12.87	13.16	2,335,845	+0.26(+2.03%)
Mar 20, 2007	12.85	12.96	12.81	12.90	2,631,912	+0.10(+0.74%)
Mar 19, 2007	12.60	12.83	12.54	12.81	2,968,063	+0.28(+2.23%)
Mar 16, 2007	12.57	12.66	12.31	12.53	4,750,220	-0.03(-0.28%)
Mar 15, 2007	12.45	12.62	12.43	12.56	2,908,333	+0.13(+1.02%)
Mar 14, 2007	12.43	12.66	12.30	12.43	3,366,374	-0.08(-0.67%)
Mar 13, 2007	12.84	12.79	12.50	12.52	2,876,732	-0.32(-2.51%)
Mar 12, 2007	12.76	12.85	12.73	12.84	2,213,806	+0.02(+0.18%)
Mar 09, 2007	12.89	12.91	12.77	12.82	2,417,997	+0.03(+0.27%)
Mar 08, 2007	12.60	12.85	12.56	12.78	2,861,453	+0.23(+1.86%)
Mar 07, 2007	12.54	12.64	12.52	12.55	2,997,928	-0.03(-0.23%)
Mar 06, 2007	12.67	12.71	12.55	12.58	3,650,783	+0.02(+0.16%)
Mar 05, 2007	12.46	12.65	12.44	12.56	3,912,624	-0.09(-0.68%)
Mar 02, 2007	12.56	12.72	12.54	12.64	4,417,195	-0.02(-0.14%)
Mar 01, 2007	12.44	12.74	12.42	12.66	5,990,574	+0.06(+0.50%)
Feb 28, 2007	12.85	12.90	12.58	12.60	5,590,946	-0.26(-2.04%)
Feb 27, 2007	13.19	13.23	12.60	12.86	5,716,308	-0.48(-3.60%)
Feb 26, 2007	13.40	13.42	13.25	13.34	3,142,587	-0.02(-0.17%)
Feb 23, 2007	13.37	13.46	13.24	13.36	1,395,653	-0.01(-0.11%)
Feb 22, 2007	13.50	13.61	13.31	13.38	3,713,985	-0.12(-0.85%)
Feb 21, 2007	13.33	13.53	13.25	13.49	3,819,554	+0.18(+1.36%)
Feb 20, 2007	13.23	13.37	13.12	13.31	2,653,789	-0.12(-0.86%)
Feb 16, 2007	13.64	13.64	13.30	13.43	3,237,887	-0.16(-1.17%)
Feb 15, 2007	13.54	13.69	13.52	13.59	4,120,978	+0.10(+0.77%)
Feb 14, 2007	13.40	13.59	13.40	13.48	3,639,324	+0.09(+0.64%)
Feb 13, 2007	13.11	13.40	13.10	13.40	2,856,577	+0.30(+2.29%)
Feb 12, 2007	12.96	13.12	12.92	13.10	2,156,125	+0.06(+0.49%)
Feb 09, 2007	13.03	13.10	13.01	13.03	2,243,671	+0.00(+0.00%)
Feb 08, 2007	12.93	13.08	12.87	13.03	3,171,559	+0.05(+0.35%)
Feb 07, 2007	13.19	13.27	12.96	12.99	4,188,000	-0.17(-1.27%)
Feb 06, 2007	13.17	13.30	13.12	13.15	3,172,601	-0.04(-0.28%)
Feb 05, 2007	13.30	13.43	13.18	13.19	3,539,312	-0.10(-0.76%)
Feb 02, 2007	13.34	13.49	13.29	13.29	3,304,214	-0.15(-1.11%)

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.