Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.23	20.23	19.52	19.53	432,722	-0.72(-3.55%)
Apr 27, 2007	20.10	20.33	19.95	20.25	374,485	+0.14(+0.69%)
Apr 26, 2007	20.05	20.13	19.79	20.11	227,140	-0.01(-0.07%)
Apr 25, 2007	20.03	20.22	19.77	20.13	240,622	+0.25(+1.28%)
Apr 24, 2007	20.13	20.21	19.82	19.87	438,458	-0.25(-1.26%)
Apr 23, 2007	20.36	20.53	20.13	20.13	243,796	-0.33(-1.63%)
Apr 20, 2007	18.99	20.53	18.99	20.46	903,057	+0.91(+4.65%)
Apr 19, 2007	19.63	20.07	19.28	19.55	1,099,985	-0.68(-3.38%)
Apr 18, 2007	20.35	21.06	19.94	20.24	1,067,957	+0.46(+2.32%)
Apr 17, 2007	19.61	19.84	19.44	19.78	573,835	+0.20(+1.00%)
Apr 16, 2007	18.83	19.60	18.72	19.58	482,346	+1.11(+6.02%)
Apr 13, 2007	18.01	18.47	17.90	18.47	629,416	+0.43(+2.38%)
Apr 12, 2007	17.75	18.13	17.74	18.04	171,008	+0.21(+1.18%)
Apr 11, 2007	18.03	18.10	17.66	17.83	225,764	-0.16(-0.89%)
Apr 10, 2007	17.79	18.05	17.79	17.99	139,916	+0.17(+0.98%)
Apr 09, 2007	18.01	18.10	17.82	17.82	253,830	-0.15(-0.85%)
Apr 05, 2007	18.00	18.08	17.95	17.97	113,363	-0.07(-0.40%)
Apr 04, 2007	17.89	18.15	17.82	18.04	137,439	+0.12(+0.65%)
Apr 03, 2007	17.81	18.01	17.74	17.92	219,848	+0.17(+0.94%)
Apr 02, 2007	17.84	17.88	17.63	17.76	258,232	-0.08(-0.45%)
Mar 30, 2007	17.93	18.09	17.66	17.84	255,618	-0.11(-0.61%)
Mar 29, 2007	18.08	18.13	17.66	17.95	204,577	+0.01(+0.08%)
Mar 28, 2007	17.89	18.03	17.74	17.93	554,574	-0.09(-0.48%)
Mar 27, 2007	18.22	18.22	17.71	18.02	234,156	-0.27(-1.47%)
Mar 26, 2007	18.56	18.56	18.08	18.29	187,655	-0.23(-1.22%)
Mar 23, 2007	18.41	18.53	18.27	18.51	174,723	+0.15(+0.83%)
Mar 22, 2007	18.46	18.50	18.28	18.36	211,869	-0.03(-0.16%)
Mar 21, 2007	17.91	18.48	17.87	18.39	361,965	+0.47(+2.64%)
Mar 20, 2007	17.81	17.92	17.61	17.92	274,741	+0.05(+0.28%)
Mar 19, 2007	17.70	18.14	17.62	17.87	263,460	+0.32(+1.82%)
Mar 16, 2007	17.76	17.82	17.43	17.55	458,958	-0.21(-1.19%)
Mar 15, 2007	17.47	17.77	17.46	17.76	316,703	+0.25(+1.45%)
Mar 14, 2007	17.31	17.56	17.08	17.50	328,672	+0.16(+0.92%)
Mar 13, 2007	17.59	17.66	17.26	17.34	405,165	-0.25(-1.40%)
Mar 12, 2007	17.50	17.66	17.44	17.59	254,793	-0.04(-0.21%)
Mar 09, 2007	17.71	17.86	17.52	17.63	365,542	+0.06(+0.33%)
Mar 08, 2007	17.28	17.71	17.28	17.57	360,039	+0.47(+2.72%)
Mar 07, 2007	16.94	17.25	16.87	17.10	440,109	+0.15(+0.86%)
Mar 06, 2007	16.90	17.59	16.75	16.96	382,189	+0.30(+1.79%)
Mar 05, 2007	16.55	17.04	16.51	16.66	445,888	-0.24(-1.42%)
Mar 02, 2007	17.26	17.46	16.86	16.90	412,319	-0.55(-3.12%)
Mar 01, 2007	17.05	17.62	16.91	17.44	474,779	+0.00(+0.00%)
Feb 28, 2007	17.55	17.81	17.42	17.44	751,309	-0.15(-0.83%)
Feb 27, 2007	19.23	19.23	17.41	17.59	601,900	-0.98(-5.28%)
Feb 26, 2007	19.09	19.09	18.52	18.57	625,840	-0.49(-2.56%)
Feb 23, 2007	19.03	19.12	18.67	19.06	330,598	-0.03(-0.15%)
Feb 22, 2007	19.55	19.55	18.68	19.09	350,684	+0.11(+0.57%)
Feb 21, 2007	18.77	19.01	18.56	18.98	396,635	+0.13(+0.69%)
Feb 20, 2007	18.43	18.89	18.18	18.85	345,594	+0.48(+2.61%)
Feb 16, 2007	18.40	18.53	18.10	18.37	331,974	-0.02(-0.12%)
Feb 15, 2007	18.17	18.51	17.95	18.39	310,649	+0.28(+1.53%)
Feb 14, 2007	18.03	18.32	17.85	18.11	293,932	+0.07(+0.40%)
Feb 13, 2007	18.35	18.39	17.90	18.04	359,226	-0.28(-1.51%)
Feb 12, 2007	18.23	18.43	18.11	18.32	429,733	+0.41(+2.27%)
Feb 09, 2007	18.34	18.39	17.74	17.91	324,957	-0.42(-2.30%)
Feb 08, 2007	18.30	18.43	18.22	18.33	337,752	+0.05(+0.28%)
Feb 07, 2007	18.06	18.40	17.83	18.28	703,295	+0.18(+1.00%)
Feb 06, 2007	18.03	18.12	17.84	18.10	278,869	+0.25(+1.38%)
Feb 05, 2007	18.06	18.14	17.76	17.85	313,813	-0.30(-1.64%)
Feb 02, 2007	18.32	18.32	18.05	18.15	213,244	-0.09(-0.52%)

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.