Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.42	15.57	15.36	15.47	265,337	-0.07(-0.47%)
Apr 27, 2007	15.57	15.57	15.47	15.54	128,852	-0.16(-1.04%)
Apr 26, 2007	15.75	15.80	15.70	15.70	197,426	-0.03(-0.17%)
Apr 25, 2007	15.59	15.73	15.56	15.73	661,628	+0.24(+1.52%)
Apr 24, 2007	15.40	15.51	15.39	15.50	816,583	+0.26(+1.72%)
Apr 23, 2007	15.36	15.45	15.22	15.23	639,396	-0.07(-0.47%)
Apr 20, 2007	15.29	15.32	15.23	15.31	392,751	+0.19(+1.26%)
Apr 19, 2007	15.08	15.19	15.05	15.12	127,022	-0.19(-1.24%)
Apr 18, 2007	15.33	15.33	15.20	15.31	102,307	-0.05(-0.29%)
Apr 17, 2007	15.37	15.40	15.29	15.35	312,011	-0.02(-0.12%)
Apr 16, 2007	15.14	15.54	15.07	15.37	451,371	+0.30(+1.98%)
Apr 13, 2007	14.93	15.09	14.80	15.07	155,950	+0.17(+1.15%)
Apr 12, 2007	14.68	14.91	14.66	14.90	276,286	+0.17(+1.17%)
Apr 11, 2007	14.56	14.81	14.33	14.73	813,486	-0.30(-1.99%)
Apr 10, 2007	15.06	15.20	14.92	15.03	427,702	-0.08(-0.54%)
Apr 09, 2007	15.31	15.31	15.10	15.11	722,681	-0.04(-0.24%)
Apr 05, 2007	15.33	15.33	15.03	15.14	399,609	-0.23(-1.47%)
Apr 04, 2007	15.58	15.59	15.36	15.37	518,950	-0.05(-0.29%)
Apr 03, 2007	14.92	15.46	14.92	15.42	792,582	+0.75(+5.12%)
Apr 02, 2007	14.88	14.88	14.60	14.66	731,418	-0.22(-1.46%)
Mar 30, 2007	15.01	15.05	14.61	14.88	303,605	-0.03(-0.18%)
Mar 29, 2007	14.47	14.93	14.45	14.91	582,989	+0.51(+3.52%)
Mar 28, 2007	14.28	14.40	14.25	14.40	180,061	+0.23(+1.59%)
Mar 27, 2007	14.20	14.22	14.04	14.18	209,924	-0.03(-0.19%)
Mar 26, 2007	14.21	14.29	14.06	14.20	242,331	-0.10(-0.70%)
Mar 23, 2007	14.31	14.44	14.24	14.30	238,792	-0.05(-0.32%)
Mar 22, 2007	14.43	14.46	14.19	14.35	301,172	-0.01(-0.06%)
Mar 21, 2007	14.12	14.46	14.05	14.36	418,633	+0.34(+2.45%)
Mar 20, 2007	13.97	14.03	13.84	14.01	167,453	+0.14(+0.98%)
Mar 19, 2007	13.88	14.11	13.84	13.88	243,880	+0.05(+0.39%)
Mar 16, 2007	13.78	13.91	13.76	13.82	324,620	+0.15(+1.12%)
Mar 15, 2007	13.73	13.91	13.65	13.67	289,227	+0.11(+0.80%)
Mar 14, 2007	13.29	13.64	13.26	13.56	448,495	+0.14(+1.01%)
Mar 13, 2007	13.60	13.74	13.25	13.43	440,643	-0.17(-1.26%)
Mar 12, 2007	13.58	13.69	13.46	13.60	313,891	-0.01(-0.07%)
Mar 09, 2007	13.71	13.84	13.44	13.61	663,508	-0.10(-0.73%)
Mar 08, 2007	13.66	13.87	13.63	13.71	717,150	+0.33(+2.50%)
Mar 07, 2007	13.28	13.44	13.20	13.37	1,173,831	+0.05(+0.34%)
Mar 06, 2007	13.35	13.82	13.20	13.33	1,577,975	+0.21(+1.58%)
Mar 05, 2007	12.84	13.25	12.52	13.12	2,025,365	-0.05(-0.41%)
Mar 02, 2007	13.25	13.36	13.05	13.17	701,777	-0.20(-1.49%)
Mar 01, 2007	13.15	13.44	12.87	13.37	935,354	-0.19(-1.40%)
Feb 28, 2007	13.81	13.81	13.35	13.56	1,048,518	-0.16(-1.19%)
Feb 27, 2007	13.66	14.25	13.60	13.72	1,424,900	-0.65(-4.53%)
Feb 26, 2007	14.60	14.69	14.36	14.38	1,133,816	-0.32(-2.15%)
Feb 23, 2007	14.32	14.76	14.21	14.69	1,551,762	-0.05(-0.31%)
Feb 22, 2007	14.84	14.91	14.53	14.74	1,033,144	-0.59(-3.83%)
Feb 21, 2007	15.45	15.45	15.23	15.33	1,081,699	-0.28(-1.80%)
Feb 20, 2007	15.33	15.67	15.29	15.61	1,182,016	+0.09(+0.58%)
Feb 16, 2007	15.26	15.52	15.03	15.51	616,280	+0.26(+1.72%)
Feb 15, 2007	15.27	15.30	15.01	15.25	421,619	+0.15(+1.02%)
Feb 14, 2007	14.95	15.19	14.89	15.10	467,989	+0.11(+0.72%)
Feb 13, 2007	15.10	15.22	14.84	14.99	915,814	-0.11(-0.72%)
Feb 12, 2007	15.00	15.18	14.88	15.10	1,061,441	+0.17(+1.15%)
Feb 09, 2007	15.11	15.11	14.38	14.93	1,044,978	-0.20(-1.31%)
Feb 08, 2007	15.24	15.31	15.05	15.13	397,729	-0.20(-1.30%)
Feb 07, 2007	15.37	15.46	15.31	15.33	315,550	-0.04(-0.24%)
Feb 06, 2007	15.46	15.51	15.28	15.36	381,359	-0.05(-0.35%)
Feb 05, 2007	15.58	15.59	15.42	15.42	428,144	-0.12(-0.76%)
Feb 02, 2007	15.29	15.61	15.24	15.53	747,456	+0.23(+1.48%)

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.