Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.95	19.31	18.95	19.24	1,346	+0.00(+0.00%)
Apr 27, 2007	19.30	19.31	19.24	19.24	4,100	+0.13(+0.69%)
Apr 26, 2007	19.15	19.20	19.11	19.11	2,968	-0.21(-1.06%)
Apr 25, 2007	19.26	19.31	19.15	19.31	3,864	+0.41(+2.17%)
Apr 24, 2007	18.66	18.90	18.66	18.90	1,053	-0.05(-0.26%)
Apr 23, 2007	19.31	19.31	18.58	18.95	2,859	-0.35(-1.83%)
Apr 20, 2007	18.90	19.31	18.51	19.31	6,137	+0.56(+2.98%)
Apr 19, 2007	18.79	18.79	18.75	18.75	365	-0.11(-0.61%)
Apr 18, 2007	18.80	18.89	18.75	18.86	2,068	+0.35(+1.91%)
Apr 17, 2007	18.51	18.51	18.51	18.51	121	-0.21(-1.10%)
Apr 16, 2007	18.60	18.83	18.60	18.71	4,817	-0.18(-0.96%)
Apr 13, 2007	18.75	18.89	18.75	18.89	1,095	+0.21(+1.14%)
Apr 12, 2007	18.66	18.79	18.66	18.68	2,365	+0.11(+0.58%)
Apr 11, 2007	18.49	18.57	18.49	18.57	973	+0.08(+0.44%)
Apr 10, 2007	18.49	18.49	18.49	18.49	2,081	-0.07(-0.40%)
Apr 09, 2007	18.53	18.57	18.53	18.57	669	+0.20(+1.07%)
Apr 05, 2007	18.37	18.37	18.37	18.37	536	+0.00(+0.00%)
Apr 04, 2007	18.37	18.37	18.37	18.37	486	-0.02(-0.09%)
Apr 03, 2007	18.57	18.57	18.26	18.38	730	-0.04(-0.22%)
Apr 02, 2007	18.35	18.49	18.30	18.43	4,432	-0.07(-0.36%)
Mar 30, 2007	18.49	18.53	18.49	18.49	6,211	-0.05(-0.27%)
Mar 29, 2007	18.57	18.57	18.54	18.54	365	-0.12(-0.62%)
Mar 28, 2007	18.78	18.81	18.66	18.66	2,725	-0.12(-0.66%)
Mar 27, 2007	18.60	18.78	18.49	18.78	1,703	+0.03(+0.17%)
Mar 26, 2007	18.86	18.86	18.49	18.75	6,907	+0.13(+0.71%)
Mar 23, 2007	18.55	18.61	18.49	18.61	973	-0.05(-0.26%)
Mar 22, 2007	18.66	18.66	18.66	18.66	365	+0.08(+0.44%)
Mar 21, 2007	18.60	18.60	18.51	18.58	1,095	-0.07(-0.40%)
Mar 20, 2007	18.63	18.66	18.62	18.66	669	-0.17(-0.92%)
Mar 19, 2007	18.81	18.83	18.60	18.83	966	+0.24(+1.28%)
Mar 16, 2007	18.59	18.59	18.59	18.59	0	+0.00(+0.00%)
Mar 15, 2007	18.75	18.75	18.32	18.59	5,518	-0.29(-1.52%)
Mar 14, 2007	19.15	19.15	18.86	18.88	7,428	-0.39(-2.05%)
Mar 13, 2007	18.97	19.31	18.86	19.27	2,386	+0.30(+1.60%)
Mar 12, 2007	18.92	19.03	18.83	18.97	6,851	+0.07(+0.39%)
Mar 09, 2007	18.84	18.90	18.71	18.89	1,945	+0.06(+0.31%)
Mar 08, 2007	18.84	18.92	18.76	18.84	9,118	+0.10(+0.53%)
Mar 07, 2007	18.74	18.74	18.74	18.74	121	+0.25(+1.33%)
Mar 06, 2007	18.68	18.79	18.41	18.49	19,940	-0.02(-0.09%)
Mar 05, 2007	18.71	18.76	18.29	18.51	9,614	+0.02(+0.13%)
Mar 02, 2007	18.33	18.49	18.30	18.48	731	-0.02(-0.13%)
Mar 01, 2007	18.36	18.51	18.36	18.51	4,408	+0.11(+0.58%)
Feb 28, 2007	18.20	18.40	18.16	18.40	9,277	+0.18(+0.99%)
Feb 27, 2007	18.21	18.41	18.20	18.22	12,014	-0.11(-0.58%)
Feb 26, 2007	18.33	18.33	18.33	18.33	669	+0.04(+0.22%)
Feb 23, 2007	18.41	18.41	18.29	18.29	1,460	-0.14(-0.76%)
Feb 22, 2007	18.25	18.43	18.25	18.43	2,243	+0.25(+1.36%)
Feb 21, 2007	18.18	18.39	18.17	18.18	3,285	+0.01(+0.05%)
Feb 20, 2007	18.41	18.41	18.17	18.17	1,909	-0.27(-1.47%)
Feb 16, 2007	18.78	18.90	18.40	18.44	9,326	-0.21(-1.10%)
Feb 15, 2007	18.70	18.71	18.55	18.65	2,848	-0.15(-0.79%)
Feb 14, 2007	18.70	18.80	18.61	18.80	2,623	-0.02(-0.13%)
Feb 13, 2007	18.71	18.82	18.70	18.82	2,251	-0.06(-0.31%)
Feb 12, 2007	18.89	19.07	18.78	18.88	5,353	+0.04(+0.22%)
Feb 09, 2007	18.63	18.84	18.62	18.84	3,776	-0.07(-0.35%)
Feb 08, 2007	18.74	18.90	18.74	18.90	608	+0.05(+0.26%)
Feb 07, 2007	18.72	19.03	18.70	18.85	12,055	+0.02(+0.09%)
Feb 06, 2007	18.71	18.98	18.66	18.84	5,909	-0.06(-0.30%)
Feb 05, 2007	18.89	18.89	18.89	18.89	121	+0.08(+0.44%)
Feb 02, 2007	18.78	18.89	18.71	18.81	11,177	-0.13(-0.69%)

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.