Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.27	20.28	20.10	20.14	171,400	-0.18(-0.89%)
Apr 27, 2007	20.20	20.32	20.17	20.32	77,200	+0.07(+0.35%)
Apr 26, 2007	20.43	20.43	20.22	20.25	565,600	-0.54(-2.60%)
Apr 25, 2007	20.27	20.79	20.21	20.79	122,100	+0.67(+3.33%)
Apr 24, 2007	20.13	20.18	20.03	20.12	120,800	+0.00(+0.00%)
Apr 23, 2007	20.23	20.23	20.08	20.12	158,300	-0.17(-0.84%)
Apr 20, 2007	20.18	20.29	20.18	20.29	363,700	+0.26(+1.30%)
Apr 19, 2007	20.08	20.10	19.90	20.03	129,600	-0.14(-0.69%)
Apr 18, 2007	20.09	20.18	20.08	20.17	131,300	-0.01(-0.05%)
Apr 17, 2007	20.09	20.18	20.07	20.18	214,500	+0.10(+0.50%)
Apr 16, 2007	19.96	20.10	19.96	20.08	278,600	+0.19(+0.96%)
Apr 13, 2007	19.89	20.50	19.72	19.89	189,300	+0.14(+0.71%)
Apr 12, 2007	19.65	19.76	19.52	19.75	134,500	+0.11(+0.56%)
Apr 11, 2007	19.83	19.83	19.60	19.64	117,300	-0.04(-0.20%)
Apr 10, 2007	19.75	19.95	19.62	19.68	145,200	-0.01(-0.05%)
Apr 09, 2007	19.61	19.82	19.55	19.69	229,800	+0.08(+0.41%)
Apr 05, 2007	19.55	19.82	19.51	19.61	164,900	+0.07(+0.36%)
Apr 04, 2007	19.60	19.60	19.43	19.54	138,900	+0.03(+0.15%)
Apr 03, 2007	19.32	19.51	19.32	19.51	136,100	+0.11(+0.57%)
Apr 02, 2007	19.39	19.40	19.29	19.40	91,600	+0.10(+0.52%)
Mar 30, 2007	19.30	19.30	19.22	19.30	72,500	-0.01(-0.05%)
Mar 29, 2007	19.27	19.31	19.18	19.31	79,500	+0.20(+1.05%)
Mar 28, 2007	19.14	19.29	19.08	19.11	89,500	-0.17(-0.88%)
Mar 27, 2007	19.39	19.50	19.20	19.28	179,000	-0.08(-0.41%)
Mar 26, 2007	19.37	19.38	19.18	19.36	143,100	+0.07(+0.36%)
Mar 23, 2007	19.31	19.32	19.23	19.29	96,800	+0.02(+0.10%)
Mar 22, 2007	19.20	19.31	19.20	19.27	127,000	-0.01(-0.05%)
Mar 21, 2007	19.10	19.33	18.98	19.28	103,300	+0.28(+1.47%)
Mar 20, 2007	18.81	19.00	18.81	19.00	103,400	+0.16(+0.85%)
Mar 19, 2007	18.69	18.84	18.69	18.84	94,800	+0.27(+1.45%)
Mar 16, 2007	18.48	18.67	18.48	18.57	100,900	-0.03(-0.16%)
Mar 15, 2007	18.44	18.64	18.44	18.60	124,500	+0.16(+0.87%)
Mar 14, 2007	18.39	18.44	18.12	18.44	85,900	+0.03(+0.16%)
Mar 13, 2007	18.80	18.79	18.34	18.41	116,800	-0.39(-2.07%)
Mar 12, 2007	18.66	19.03	18.61	18.80	143,000	+0.14(+0.75%)
Mar 09, 2007	18.61	18.69	18.55	18.66	117,100	+0.16(+0.86%)
Mar 08, 2007	18.61	18.61	18.25	18.50	389,600	+0.11(+0.60%)
Mar 07, 2007	18.34	18.54	18.26	18.39	181,400	+0.04(+0.22%)
Mar 06, 2007	18.03	18.35	17.95	18.35	229,500	+0.45(+2.51%)
Mar 05, 2007	17.93	18.15	16.25	17.90	1,252,900	-0.38(-2.08%)
Mar 02, 2007	18.21	18.56	18.07	18.28	1,646,900	-0.22(-1.19%)
Mar 01, 2007	18.49	18.53	18.00	18.50	159,675	-0.18(-0.96%)
Feb 28, 2007	18.91	18.91	18.47	18.68	268,300	+0.08(+0.43%)
Feb 27, 2007	19.00	19.25	18.00	18.60	429,000	-0.75(-3.88%)
Feb 26, 2007	19.39	19.40	19.30	19.35	141,503	+0.01(+0.05%)
Feb 23, 2007	19.34	19.35	19.26	19.34	192,500	-0.05(-0.26%)
Feb 22, 2007	19.28	19.39	19.19	19.39	153,600	+0.16(+0.83%)
Feb 21, 2007	19.16	19.26	18.95	19.23	236,400	+0.01(+0.05%)
Feb 20, 2007	19.15	19.22	19.08	19.22	165,500	-0.03(-0.16%)
Feb 16, 2007	19.17	19.25	19.08	19.25	222,300	+0.03(+0.16%)
Feb 15, 2007	19.19	19.22	19.11	19.22	379,500	+0.05(+0.26%)
Feb 14, 2007	19.09	19.21	19.01	19.17	249,348	+0.17(+0.89%)
Feb 13, 2007	18.78	19.00	18.78	19.00	124,729	+0.16(+0.85%)
Feb 12, 2007	18.87	18.92	18.73	18.84	291,323	-0.19(-1.00%)
Feb 09, 2007	19.03	19.12	18.91	19.03	162,300	-0.07(-0.37%)
Feb 08, 2007	18.87	19.10	18.85	19.10	116,700	+0.08(+0.42%)
Feb 07, 2007	18.94	19.05	18.94	19.02	196,600	+0.08(+0.42%)
Feb 06, 2007	18.81	19.00	18.73	18.94	302,600	+0.18(+0.96%)
Feb 05, 2007	18.52	18.77	18.52	18.76	494,200	-0.06(-0.32%)
Feb 02, 2007	18.83	18.83	18.52	18.82	172,200	-0.02(-0.11%)

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.