Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.09	16.09	15.41	15.43	71,686	-0.74(-4.59%)
Apr 27, 2007	16.38	16.38	15.93	16.17	56,095	-0.13(-0.80%)
Apr 26, 2007	16.38	16.54	15.95	16.30	84,045	-0.12(-0.70%)
Apr 25, 2007	16.31	16.57	16.31	16.41	13,814	+0.02(+0.13%)
Apr 24, 2007	16.49	16.56	16.33	16.39	25,615	-0.11(-0.65%)
Apr 23, 2007	16.70	16.70	16.41	16.50	21,547	-0.17(-1.04%)
Apr 20, 2007	16.72	16.72	16.40	16.67	61,577	+0.22(+1.36%)
Apr 19, 2007	16.59	16.63	16.37	16.45	44,313	-0.22(-1.30%)
Apr 18, 2007	16.64	16.88	16.56	16.67	37,655	-0.08(-0.47%)
Apr 17, 2007	16.83	16.86	16.65	16.75	26,266	-0.14(-0.81%)
Apr 16, 2007	16.56	16.90	16.52	16.88	102,053	+0.29(+1.74%)
Apr 13, 2007	16.62	16.62	16.52	16.59	53,117	+0.03(+0.17%)
Apr 12, 2007	16.38	16.59	16.38	16.57	100,453	+0.15(+0.92%)
Apr 11, 2007	16.77	16.77	16.39	16.41	31,747	-0.27(-1.60%)
Apr 10, 2007	16.67	16.83	16.67	16.68	22,777	+0.02(+0.13%)
Apr 09, 2007	17.21	17.24	16.66	16.66	163,480	-0.48(-2.77%)
Apr 05, 2007	16.95	17.21	16.87	17.14	26,271	+0.15(+0.89%)
Apr 04, 2007	17.03	17.21	16.92	16.98	50,489	+0.09(+0.51%)
Apr 03, 2007	17.09	17.57	16.81	16.90	176,675	-0.15(-0.89%)
Apr 02, 2007	17.04	17.14	17.01	17.05	26,996	+0.01(+0.04%)
Mar 30, 2007	16.98	17.27	16.78	17.04	61,085	-0.09(-0.50%)
Mar 29, 2007	17.17	17.22	16.83	17.13	24,283	+0.14(+0.81%)
Mar 28, 2007	16.87	17.09	16.83	16.99	139,982	+0.00(+0.00%)
Mar 27, 2007	17.25	17.28	16.80	16.99	50,811	-0.35(-1.99%)
Mar 26, 2007	17.43	17.43	17.13	17.34	13,095	-0.12(-0.70%)
Mar 23, 2007	17.64	17.64	17.35	17.46	23,768	-0.23(-1.30%)
Mar 22, 2007	17.85	17.93	17.49	17.69	33,675	-0.07(-0.41%)
Mar 21, 2007	17.14	17.76	16.90	17.76	42,634	+0.37(+2.11%)
Mar 20, 2007	16.92	17.40	16.74	17.39	30,751	+0.32(+1.85%)
Mar 19, 2007	16.90	17.14	16.81	17.08	40,742	+0.09(+0.55%)
Mar 16, 2007	17.13	17.17	16.67	16.98	141,891	-0.15(-0.88%)
Mar 15, 2007	16.80	17.14	16.79	17.14	62,535	+0.32(+1.88%)
Mar 14, 2007	16.59	16.90	16.59	16.82	72,405	+0.19(+1.13%)
Mar 13, 2007	17.34	17.15	16.51	16.63	87,828	-0.71(-4.07%)
Mar 12, 2007	17.23	17.52	16.92	17.34	34,247	+0.12(+0.67%)
Mar 09, 2007	16.93	17.28	16.93	17.22	47,059	+0.22(+1.27%)
Mar 08, 2007	17.35	17.35	16.95	17.01	42,677	-0.24(-1.42%)
Mar 07, 2007	17.59	17.65	16.94	17.25	45,615	-0.28(-1.60%)
Mar 06, 2007	17.14	17.60	17.03	17.53	32,854	+0.57(+3.35%)
Mar 05, 2007	16.92	17.48	16.92	16.96	100,722	-0.13(-0.76%)
Mar 02, 2007	17.33	17.55	17.08	17.09	107,196	-0.33(-1.90%)
Mar 01, 2007	17.42	17.78	17.28	17.42	122,539	-0.13(-0.74%)
Feb 28, 2007	17.53	17.88	17.53	17.55	94,490	+0.13(+0.74%)
Feb 27, 2007	17.80	17.91	17.10	17.42	162,425	-0.58(-3.24%)
Feb 26, 2007	18.35	18.35	17.77	18.01	32,914	-0.24(-1.34%)
Feb 23, 2007	18.50	18.50	18.20	18.25	36,620	-0.21(-1.13%)
Feb 22, 2007	18.32	18.49	18.16	18.46	62,227	+0.09(+0.47%)
Feb 21, 2007	18.52	18.57	18.27	18.37	40,648	-0.27(-1.43%)
Feb 20, 2007	18.40	18.64	18.12	18.64	68,794	+0.20(+1.09%)
Feb 16, 2007	18.39	18.54	18.18	18.44	61,613	+0.08(+0.43%)
Feb 15, 2007	18.45	18.54	18.29	18.36	70,858	+0.09(+0.47%)
Feb 14, 2007	18.73	18.73	18.22	18.27	36,595	-0.42(-2.27%)
Feb 13, 2007	18.81	18.81	18.49	18.70	34,535	-0.04(-0.19%)
Feb 12, 2007	18.48	18.75	18.41	18.73	48,375	+0.10(+0.54%)
Feb 09, 2007	18.73	18.88	18.51	18.63	33,108	-0.20(-1.07%)
Feb 08, 2007	18.55	18.86	18.45	18.83	22,119	+0.28(+1.51%)
Feb 07, 2007	18.52	18.72	18.47	18.55	105,955	-0.05(-0.27%)
Feb 06, 2007	19.14	19.14	18.46	18.60	60,411	-0.23(-1.22%)
Feb 05, 2007	19.21	19.21	18.70	18.83	24,209	-0.29(-1.51%)
Feb 02, 2007	19.26	19.29	18.93	19.12	105,550	-0.05(-0.26%)

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.