Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.93	16.93	16.63	16.71	75,330	-0.35(-2.07%)
Apr 27, 2007	17.38	17.38	16.97	17.07	30,347	-0.38(-2.15%)
Apr 26, 2007	17.56	17.65	17.21	17.44	69,734	-0.01(-0.03%)
Apr 25, 2007	17.43	17.51	17.35	17.45	12,483	+0.09(+0.51%)
Apr 24, 2007	17.39	17.40	17.32	17.36	18,079	-0.04(-0.21%)
Apr 23, 2007	17.54	17.56	17.40	17.40	20,016	+0.08(+0.49%)
Apr 20, 2007	17.54	17.54	17.24	17.31	23,675	+0.19(+1.11%)
Apr 19, 2007	16.98	17.35	16.95	17.12	61,770	-0.39(-2.20%)
Apr 18, 2007	17.55	17.83	17.18	17.51	89,965	-0.14(-0.82%)
Apr 17, 2007	17.42	17.79	17.42	17.65	49,717	+0.29(+1.69%)
Apr 16, 2007	17.18	17.39	17.18	17.36	45,628	+0.20(+1.19%)
Apr 13, 2007	16.95	17.18	16.95	17.15	37,019	+0.26(+1.54%)
Apr 12, 2007	17.01	17.01	16.73	16.89	21,738	-0.07(-0.38%)
Apr 11, 2007	16.77	16.99	16.77	16.96	15,281	+0.21(+1.23%)
Apr 10, 2007	16.87	16.93	16.67	16.75	25,612	-0.10(-0.61%)
Apr 09, 2007	17.18	17.19	16.84	16.86	55,098	-0.33(-1.95%)
Apr 05, 2007	17.19	17.19	17.07	17.19	24,536	+0.00(+0.03%)
Apr 04, 2007	17.01	17.19	16.94	17.19	25,181	+0.18(+1.07%)
Apr 03, 2007	16.66	17.01	16.66	17.01	30,777	+0.46(+2.81%)
Apr 02, 2007	16.68	16.84	16.49	16.54	38,741	-0.13(-0.78%)
Mar 30, 2007	16.61	16.67	16.61	16.67	7,963	+0.13(+0.81%)
Mar 29, 2007	16.46	16.65	16.41	16.54	36,804	+0.38(+2.37%)
Mar 28, 2007	16.26	16.38	15.90	16.15	40,678	-0.22(-1.34%)
Mar 27, 2007	17.13	17.18	16.26	16.37	80,710	-0.75(-4.37%)
Mar 26, 2007	17.17	17.20	16.94	17.12	54,668	+0.04(+0.22%)
Mar 23, 2007	17.00	17.19	17.00	17.08	31,208	+0.18(+1.07%)
Mar 22, 2007	17.18	17.18	16.89	16.90	49,502	+0.03(+0.17%)
Mar 21, 2007	16.43	16.94	16.32	16.88	64,138	+0.56(+3.45%)
Mar 20, 2007	16.26	16.31	16.15	16.31	32,930	+0.10(+0.60%)
Mar 19, 2007	15.98	16.31	15.98	16.22	40,678	+0.40(+2.53%)
Mar 16, 2007	15.49	15.82	15.42	15.82	32,499	+0.26(+1.67%)
Mar 15, 2007	15.60	15.84	15.47	15.56	35,728	-0.09(-0.56%)
Mar 14, 2007	15.50	15.65	15.03	15.64	111,273	-0.15(-0.97%)
Mar 13, 2007	16.32	16.29	15.80	15.80	34,436	-0.52(-3.19%)
Mar 12, 2007	16.29	16.40	16.12	16.32	50,794	+0.05(+0.31%)
Mar 09, 2007	16.84	16.96	16.02	16.27	96,207	-0.37(-2.21%)
Mar 08, 2007	16.26	17.01	16.26	16.63	100,296	+0.58(+3.62%)
Mar 07, 2007	15.47	16.35	15.47	16.05	89,750	+0.70(+4.54%)
Mar 06, 2007	14.50	15.37	14.50	15.36	160,130	+0.95(+6.61%)
Mar 05, 2007	14.87	14.87	13.95	14.40	151,521	-0.67(-4.47%)
Mar 02, 2007	15.73	15.89	14.98	15.08	91,257	-0.96(-5.97%)
Mar 01, 2007	16.03	16.09	15.73	16.03	41,539	-0.43(-2.60%)
Feb 28, 2007	15.88	16.49	15.87	16.46	109,551	+0.59(+3.69%)
Feb 27, 2007	17.66	17.66	15.71	15.88	208,987	-1.83(-10.34%)
Feb 26, 2007	17.34	17.77	17.34	17.71	60,694	+0.48(+2.81%)
Feb 23, 2007	17.19	17.27	17.18	17.22	18,294	+0.03(+0.16%)
Feb 22, 2007	17.27	17.33	17.16	17.20	26,042	-0.02(-0.11%)
Feb 21, 2007	17.23	17.27	17.01	17.21	53,592	-0.01(-0.08%)
Feb 20, 2007	17.02	17.38	16.96	17.23	78,773	+0.16(+0.95%)
Feb 16, 2007	16.89	17.15	16.54	17.07	64,353	+0.29(+1.75%)
Feb 15, 2007	16.52	16.94	16.52	16.77	31,208	+0.35(+2.12%)
Feb 14, 2007	16.08	16.66	16.08	16.42	61,986	+0.35(+2.17%)
Feb 13, 2007	15.76	16.18	15.76	16.08	48,607	+0.30(+1.91%)
Feb 12, 2007	15.80	15.80	15.66	15.77	40,247	+0.12(+0.74%)
Feb 09, 2007	15.62	15.71	15.62	15.66	30,132	+0.07(+0.45%)
Feb 08, 2007	15.63	15.63	15.51	15.59	37,665	-0.05(-0.30%)
Feb 07, 2007	15.59	15.63	15.51	15.63	32,714	+0.05(+0.30%)
Feb 06, 2007	15.64	15.64	15.52	15.59	21,307	-0.05(-0.33%)
Feb 05, 2007	15.77	15.79	15.64	15.64	46,489	-0.02(-0.12%)
Feb 02, 2007	15.67	15.74	15.60	15.66	27,334	+0.01(+0.06%)

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.