Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.99	18.35	17.68	17.88	163,915	-0.01(-0.04%)
Apr 27, 2007	17.88	17.96	17.69	17.88	64,805	-0.03(-0.15%)
Apr 26, 2007	17.93	18.15	17.74	17.91	127,071	+0.21(+1.17%)
Apr 25, 2007	17.43	17.93	17.43	17.70	77,168	+0.22(+1.26%)
Apr 24, 2007	17.35	17.59	17.35	17.48	71,239	+0.14(+0.84%)
Apr 23, 2007	17.18	17.85	17.18	17.34	89,636	+0.09(+0.52%)
Apr 20, 2007	17.33	17.33	17.19	17.25	70,053	+0.02(+0.12%)
Apr 19, 2007	16.93	17.32	16.93	17.23	96,368	+0.14(+0.85%)
Apr 18, 2007	17.19	17.32	16.96	17.08	58,115	+0.05(+0.28%)
Apr 17, 2007	17.14	17.14	16.76	17.03	72,993	-0.02(-0.12%)
Apr 16, 2007	17.20	17.39	17.03	17.05	78,323	-0.15(-0.84%)
Apr 13, 2007	16.90	17.21	16.80	17.20	61,987	+0.34(+2.00%)
Apr 12, 2007	16.82	16.96	16.74	16.86	58,543	-0.06(-0.33%)
Apr 11, 2007	16.80	17.15	16.36	16.92	133,431	+0.25(+1.49%)
Apr 10, 2007	16.47	16.90	16.42	16.67	118,197	+0.20(+1.22%)
Apr 09, 2007	16.23	16.75	16.23	16.47	77,305	+0.18(+1.10%)
Apr 05, 2007	16.63	16.81	16.07	16.29	91,702	-0.15(-0.92%)
Apr 04, 2007	16.56	17.07	16.39	16.44	113,496	-0.12(-0.75%)
Apr 03, 2007	16.42	16.90	16.38	16.56	197,126	+0.10(+0.59%)
Apr 02, 2007	16.23	16.55	16.21	16.47	131,200	+0.11(+0.67%)
Mar 30, 2007	16.49	16.61	16.23	16.36	202,005	-0.05(-0.29%)
Mar 29, 2007	16.87	17.34	16.35	16.41	269,709	-0.31(-1.86%)
Mar 28, 2007	16.79	16.96	16.60	16.72	87,878	-0.19(-1.10%)
Mar 27, 2007	17.36	17.69	16.79	16.90	63,197	-0.51(-2.93%)
Mar 26, 2007	17.30	18.02	17.29	17.41	123,841	+0.05(+0.28%)
Mar 23, 2007	16.67	17.50	16.45	17.36	157,655	+0.79(+4.79%)
Mar 22, 2007	16.36	16.61	16.36	16.57	112,003	+0.17(+1.01%)
Mar 21, 2007	16.56	16.67	16.28	16.41	121,210	-0.26(-1.57%)
Mar 20, 2007	16.87	16.92	16.62	16.67	135,255	-0.21(-1.23%)
Mar 19, 2007	17.92	17.94	16.81	16.87	209,167	-0.80(-4.53%)
Mar 16, 2007	17.31	17.68	17.25	17.68	44,600	+0.14(+0.79%)
Mar 15, 2007	17.83	17.83	17.30	17.54	30,604	-0.17(-0.97%)
Mar 14, 2007	17.76	18.15	16.94	17.71	100,667	-0.07(-0.39%)
Mar 13, 2007	18.08	18.13	17.68	17.78	54,793	-0.30(-1.64%)
Mar 12, 2007	17.54	18.41	17.45	18.08	85,147	+0.54(+3.07%)
Mar 09, 2007	17.47	17.65	17.33	17.54	48,934	-0.03(-0.20%)
Mar 08, 2007	17.59	17.64	17.48	17.57	24,568	-0.02(-0.12%)
Mar 07, 2007	17.70	17.72	17.45	17.59	23,418	-0.05(-0.27%)
Mar 06, 2007	17.32	17.79	17.28	17.64	42,525	+0.28(+1.59%)
Mar 05, 2007	17.64	17.68	16.79	17.36	83,228	-0.41(-2.29%)
Mar 02, 2007	18.03	18.34	17.70	17.77	41,148	-0.57(-3.12%)
Mar 01, 2007	18.11	18.79	18.01	18.34	80,209	-0.08(-0.45%)
Feb 28, 2007	18.21	18.77	18.01	18.43	70,693	+0.14(+0.75%)
Feb 27, 2007	19.01	19.10	18.28	18.29	39,511	-0.85(-4.43%)
Feb 26, 2007	19.14	19.49	18.77	19.14	107,169	-0.01(-0.04%)
Feb 23, 2007	18.16	19.22	18.16	19.14	164,175	+0.95(+5.19%)
Feb 22, 2007	17.88	18.59	17.88	18.20	154,220	+0.23(+1.31%)
Feb 21, 2007	17.94	18.07	17.67	17.96	36,714	+0.03(+0.19%)
Feb 20, 2007	18.14	18.17	17.83	17.93	62,171	-0.08(-0.46%)
Feb 16, 2007	17.85	18.02	17.60	18.01	31,411	+0.10(+0.58%)
Feb 15, 2007	17.87	18.01	17.83	17.91	49,911	+0.05(+0.27%)
Feb 14, 2007	17.93	18.01	17.75	17.86	41,813	+0.08(+0.43%)
Feb 13, 2007	17.83	18.08	17.41	17.79	65,067	+0.35(+2.02%)
Feb 12, 2007	17.53	17.66	17.28	17.43	34,560	-0.19(-1.09%)
Feb 09, 2007	17.85	17.89	17.58	17.63	28,978	-0.17(-0.94%)
Feb 08, 2007	17.62	17.87	17.59	17.79	29,413	+0.11(+0.62%)
Feb 07, 2007	17.92	18.07	17.48	17.68	59,879	-0.06(-0.31%)
Feb 06, 2007	17.52	17.89	17.52	17.74	38,504	+0.21(+1.22%)
Feb 05, 2007	17.99	17.99	17.28	17.52	63,521	-0.32(-1.82%)
Feb 02, 2007	17.94	18.15	17.85	17.85	48,876	-0.14(-0.81%)

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.