Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.44	16.49	16.27	16.35	97,267	-0.10(-0.59%)
Apr 27, 2007	16.47	16.60	16.44	16.44	144,345	-0.06(-0.35%)
Apr 26, 2007	16.44	16.55	16.43	16.50	40,856	+0.01(+0.09%)
Apr 25, 2007	16.43	16.59	16.38	16.49	436,147	+0.12(+0.74%)
Apr 24, 2007	16.44	16.52	16.28	16.37	487,166	-0.13(-0.82%)
Apr 23, 2007	16.34	16.50	16.31	16.50	47,285	+0.07(+0.41%)
Apr 20, 2007	16.64	16.64	16.24	16.43	86,275	-0.06(-0.35%)
Apr 19, 2007	16.34	16.49	16.27	16.49	39,404	+0.06(+0.35%)
Apr 18, 2007	16.44	16.53	16.39	16.43	36,501	-0.06(-0.35%)
Apr 17, 2007	16.52	16.55	16.31	16.49	35,464	-0.05(-0.29%)
Apr 16, 2007	16.59	16.59	16.47	16.54	76,735	+0.04(+0.26%)
Apr 13, 2007	16.50	16.55	16.38	16.50	50,396	+0.00(+0.00%)
Apr 12, 2007	16.54	16.58	16.39	16.50	69,476	+0.00(+0.03%)
Apr 11, 2007	16.56	16.61	16.44	16.49	73,624	-0.07(-0.44%)
Apr 10, 2007	16.37	16.57	16.35	16.56	26,961	+0.14(+0.85%)
Apr 09, 2007	16.58	16.58	16.25	16.42	59,936	-0.03(-0.21%)
Apr 05, 2007	16.09	16.61	16.09	16.46	48,944	+0.36(+2.25%)
Apr 04, 2007	16.59	16.67	15.94	16.09	107,222	-0.52(-3.11%)
Apr 03, 2007	16.27	16.75	16.27	16.61	93,741	+0.36(+2.23%)
Apr 02, 2007	16.44	16.56	16.23	16.25	42,722	-0.21(-1.29%)
Mar 30, 2007	15.86	16.46	15.86	16.46	126,509	+0.69(+4.40%)
Mar 29, 2007	15.91	16.02	15.57	15.77	58,899	-0.04(-0.27%)
Mar 28, 2007	16.18	16.18	15.81	15.81	99,341	-0.53(-3.25%)
Mar 27, 2007	16.51	16.51	16.20	16.34	60,766	-0.24(-1.45%)
Mar 26, 2007	16.74	16.74	16.52	16.58	36,915	-0.11(-0.64%)
Mar 23, 2007	16.64	16.72	16.51	16.69	52,470	+0.07(+0.41%)
Mar 22, 2007	16.64	16.65	16.49	16.62	73,002	-0.01(-0.09%)
Mar 21, 2007	16.44	16.67	16.40	16.64	27,375	+0.20(+1.23%)
Mar 20, 2007	16.30	16.44	16.21	16.43	30,279	+0.07(+0.44%)
Mar 19, 2007	16.33	16.37	16.25	16.36	68,024	+0.13(+0.80%)
Mar 16, 2007	16.34	16.34	16.07	16.23	94,986	-0.10(-0.62%)
Mar 15, 2007	15.94	16.34	15.94	16.33	60,351	+0.32(+2.02%)
Mar 14, 2007	16.01	16.01	15.68	16.01	70,928	-0.10(-0.60%)
Mar 13, 2007	16.47	16.47	15.97	16.10	62,217	-0.37(-2.22%)
Mar 12, 2007	16.40	16.49	16.40	16.47	38,782	+0.03(+0.18%)
Mar 09, 2007	16.07	16.44	15.97	16.44	56,410	+0.47(+2.93%)
Mar 08, 2007	16.06	16.15	15.97	15.97	46,248	-0.03(-0.18%)
Mar 07, 2007	16.37	16.37	15.93	16.00	61,803	-0.39(-2.35%)
Mar 06, 2007	15.81	16.51	15.75	16.39	57,033	+0.70(+4.46%)
Mar 05, 2007	15.99	16.29	15.69	15.69	101,622	-0.30(-1.87%)
Mar 02, 2007	16.49	16.49	15.98	15.99	74,246	-0.46(-2.78%)
Mar 01, 2007	16.10	16.53	15.88	16.45	84,201	+0.13(+0.80%)
Feb 28, 2007	16.07	16.51	15.91	16.32	64,291	+0.18(+1.11%)
Feb 27, 2007	16.25	16.26	15.91	16.14	117,177	-0.19(-1.15%)
Feb 26, 2007	16.69	16.77	16.22	16.33	46,456	-0.37(-2.19%)
Feb 23, 2007	16.87	16.88	16.69	16.69	56,825	-0.20(-1.17%)
Feb 22, 2007	16.53	16.89	16.53	16.89	71,758	+0.31(+1.86%)
Feb 21, 2007	16.75	16.75	16.51	16.58	24,679	-0.37(-2.16%)
Feb 20, 2007	16.56	17.10	16.50	16.95	66,573	+0.38(+2.30%)
Feb 16, 2007	16.88	16.88	16.49	16.57	53,714	-0.29(-1.72%)
Feb 15, 2007	16.67	16.92	16.67	16.86	55,996	+0.20(+1.19%)
Feb 14, 2007	16.90	17.05	16.59	16.66	48,529	-0.19(-1.12%)
Feb 13, 2007	16.59	16.85	16.59	16.85	11,199	+0.22(+1.30%)
Feb 12, 2007	16.91	16.91	16.59	16.63	31,316	-0.30(-1.77%)
Feb 09, 2007	16.88	17.01	16.75	16.93	76,735	+0.03(+0.17%)
Feb 08, 2007	17.02	17.04	16.85	16.90	50,811	-0.14(-0.82%)
Feb 07, 2007	16.82	17.06	16.72	17.04	37,745	+0.19(+1.14%)
Feb 06, 2007	16.48	16.85	16.48	16.85	63,047	+0.40(+2.40%)
Feb 05, 2007	16.78	16.80	16.39	16.45	74,868	-0.32(-1.93%)
Feb 02, 2007	16.88	16.92	16.77	16.77	13,065	-0.11(-0.63%)

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.