Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.00	16.15	15.94	15.99	1,204,663	-0.01(-0.08%)
Apr 27, 2007	15.85	16.10	15.83	16.00	880,316	+0.12(+0.78%)
Apr 26, 2007	15.93	15.98	15.85	15.88	607,101	-0.04(-0.28%)
Apr 25, 2007	15.93	15.99	15.74	15.92	971,133	+0.04(+0.23%)
Apr 24, 2007	15.87	15.93	15.83	15.89	588,403	+0.04(+0.28%)
Apr 23, 2007	15.70	15.87	15.68	15.84	774,617	+0.14(+0.88%)
Apr 20, 2007	15.76	15.79	15.55	15.70	1,145,899	+0.04(+0.27%)
Apr 19, 2007	15.59	15.79	15.32	15.66	890,619	+0.01(+0.05%)
Apr 18, 2007	15.74	15.75	15.49	15.65	834,526	-0.09(-0.55%)
Apr 17, 2007	15.72	15.82	15.71	15.74	612,825	+0.03(+0.17%)
Apr 16, 2007	15.65	15.78	15.64	15.71	628,470	+0.11(+0.69%)
Apr 13, 2007	15.44	15.70	15.44	15.61	2,740,924	+0.18(+1.14%)
Apr 12, 2007	15.32	15.45	15.19	15.43	1,198,558	+0.11(+0.74%)
Apr 11, 2007	15.26	15.37	15.16	15.32	763,932	+0.06(+0.38%)
Apr 10, 2007	15.30	15.33	15.09	15.26	667,391	-0.07(-0.48%)
Apr 09, 2007	15.39	15.44	15.26	15.33	637,246	-0.06(-0.39%)
Apr 05, 2007	15.45	15.45	15.37	15.39	1,019,213	-0.03(-0.22%)
Apr 04, 2007	15.37	15.44	15.32	15.43	1,128,728	+0.03(+0.17%)
Apr 03, 2007	15.36	15.46	15.33	15.40	1,259,993	+0.07(+0.43%)
Apr 02, 2007	15.11	15.35	15.06	15.34	1,506,115	+0.35(+2.33%)
Mar 30, 2007	15.01	15.19	14.97	14.99	918,093	-0.03(-0.19%)
Mar 29, 2007	14.98	15.04	14.86	15.02	923,053	+0.04(+0.24%)
Mar 28, 2007	15.00	15.06	14.87	14.98	797,130	-0.02(-0.12%)
Mar 27, 2007	15.09	15.09	14.95	15.00	948,619	-0.19(-1.26%)
Mar 26, 2007	15.22	15.36	15.10	15.19	832,618	-0.09(-0.60%)
Mar 23, 2007	15.27	15.33	15.20	15.28	1,261,138	+0.05(+0.33%)
Mar 22, 2007	15.37	15.40	15.16	15.23	1,082,937	-0.06(-0.38%)
Mar 21, 2007	15.20	15.29	15.10	15.29	2,094,137	+0.10(+0.66%)
Mar 20, 2007	15.19	15.20	15.07	15.19	1,670,196	-0.02(-0.14%)
Mar 19, 2007	15.05	15.22	15.01	15.21	1,121,096	+0.28(+1.86%)
Mar 16, 2007	14.97	15.05	14.79	14.93	1,107,740	-0.04(-0.28%)
Mar 15, 2007	14.96	15.08	14.91	14.97	2,743,595	+0.03(+0.21%)
Mar 14, 2007	14.77	14.97	14.57	14.94	1,853,357	+0.16(+1.08%)
Mar 13, 2007	14.84	15.19	14.75	14.78	2,234,561	-0.06(-0.37%)
Mar 12, 2007	14.89	14.96	14.74	14.84	1,942,648	-0.09(-0.60%)
Mar 09, 2007	14.41	14.99	14.41	14.93	4,825,522	+0.64(+4.46%)
Mar 08, 2007	14.09	14.35	14.07	14.29	3,141,206	+0.28(+1.96%)
Mar 07, 2007	13.72	14.09	13.66	14.02	2,566,158	+0.29(+2.12%)
Mar 06, 2007	13.84	13.84	13.56	13.72	1,686,986	+0.19(+1.39%)
Mar 05, 2007	13.33	13.78	13.25	13.54	3,422,053	+0.21(+1.57%)
Mar 02, 2007	13.29	14.14	13.29	13.33	6,894,093	-0.20(-1.45%)
Mar 01, 2007	13.49	13.52	13.30	13.52	2,491,505	-0.08(-0.56%)
Feb 28, 2007	13.37	13.64	13.21	13.60	2,671,857	+0.52(+3.99%)
Feb 27, 2007	13.48	13.49	12.97	13.08	780,722	-0.58(-4.28%)
Feb 26, 2007	13.66	13.82	13.61	13.66	1,106,977	-0.06(-0.42%)
Feb 23, 2007	13.65	13.74	13.64	13.72	690,668	+0.03(+0.19%)
Feb 22, 2007	13.79	13.79	13.58	13.69	1,131,780	-0.07(-0.48%)
Feb 21, 2007	13.68	13.77	13.67	13.76	665,865	+0.08(+0.57%)
Feb 20, 2007	13.63	13.75	13.54	13.68	794,841	+0.02(+0.13%)
Feb 16, 2007	13.64	13.68	13.59	13.66	852,079	+0.02(+0.13%)
Feb 15, 2007	13.60	13.67	13.50	13.64	1,103,543	+0.03(+0.21%)
Feb 14, 2007	13.49	13.65	13.47	13.61	725,427	+0.13(+0.93%)
Feb 13, 2007	13.31	13.56	13.28	13.49	1,228,962	+0.26(+1.94%)
Feb 12, 2007	13.76	13.82	13.19	13.23	3,740,668	-0.47(-3.44%)
Feb 09, 2007	14.01	14.02	13.65	13.70	1,810,238	-0.31(-2.21%)
Feb 08, 2007	14.23	14.24	13.98	14.01	2,650,870	-0.22(-1.53%)
Feb 07, 2007	14.34	14.34	14.17	14.23	1,131,017	-0.07(-0.48%)
Feb 06, 2007	14.20	14.32	14.14	14.30	1,061,187	+0.10(+0.70%)
Feb 05, 2007	14.19	14.30	14.11	14.20	660,141	-0.05(-0.39%)
Feb 02, 2007	14.31	14.35	14.20	14.25	1,031,042	-0.04(-0.31%)

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.