Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.70	16.84	16.68	16.79	36,499,860	+0.04(+0.25%)
Apr 27, 2007	16.68	16.77	16.65	16.75	21,642,768	-0.01(-0.04%)
Apr 26, 2007	16.73	16.80	16.68	16.76	23,581,360	+0.11(+0.66%)
Apr 25, 2007	16.73	16.75	16.57	16.65	33,195,452	+0.01(+0.06%)
Apr 24, 2007	16.72	16.72	16.53	16.64	25,048,282	+0.02(+0.12%)
Apr 23, 2007	16.76	16.79	16.60	16.62	22,481,330	-0.14(-0.84%)
Apr 20, 2007	16.75	16.78	16.61	16.76	32,949,330	+0.11(+0.66%)
Apr 19, 2007	16.52	16.70	16.51	16.65	29,055,870	+0.03(+0.17%)
Apr 18, 2007	16.60	16.65	16.52	16.62	35,675,576	+0.03(+0.17%)
Apr 17, 2007	16.42	16.79	16.33	16.59	78,236,720	+0.42(+2.59%)
Apr 16, 2007	16.09	16.23	16.06	16.17	31,284,446	+0.13(+0.78%)
Apr 13, 2007	16.18	16.18	15.92	16.05	21,492,852	+0.07(+0.42%)
Apr 12, 2007	15.97	16.07	15.65	15.98	24,108,040	+0.01(+0.06%)
Apr 11, 2007	16.11	16.15	15.96	15.97	38,049,288	-0.14(-0.88%)
Apr 10, 2007	16.02	16.19	15.97	16.11	40,900,276	+0.14(+0.91%)
Apr 09, 2007	15.96	16.07	15.90	15.97	22,741,114	+0.04(+0.22%)
Apr 05, 2007	15.91	16.01	15.86	15.93	27,910,736	+0.02(+0.12%)
Apr 04, 2007	15.77	15.97	15.75	15.91	34,511,208	+0.15(+0.96%)
Apr 03, 2007	15.61	15.81	15.61	15.76	29,579,860	+0.15(+0.97%)
Apr 02, 2007	15.51	15.66	15.46	15.61	34,879,716	+0.17(+1.08%)
Mar 30, 2007	15.53	15.60	15.31	15.44	27,877,166	-0.04(-0.23%)
Mar 29, 2007	15.32	15.57	15.07	15.48	29,447,050	+0.06(+0.42%)
Mar 28, 2007	15.38	15.54	15.31	15.41	35,212,920	-0.04(-0.23%)
Mar 27, 2007	15.44	15.50	15.39	15.45	20,561,306	-0.04(-0.27%)
Mar 26, 2007	15.43	15.50	15.34	15.49	22,356,314	+0.03(+0.21%)
Mar 23, 2007	15.48	15.53	15.43	15.46	24,884,630	-0.06(-0.41%)
Mar 22, 2007	15.41	15.58	15.41	15.52	25,622,450	-0.00(-0.02%)
Mar 21, 2007	15.32	15.56	15.24	15.53	37,859,780	+0.21(+1.34%)
Mar 20, 2007	15.26	15.36	15.20	15.32	22,466,346	+0.09(+0.61%)
Mar 19, 2007	15.23	15.28	15.13	15.23	24,109,798	+0.04(+0.25%)
Mar 16, 2007	15.20	15.22	15.06	15.19	43,875,040	+0.04(+0.28%)
Mar 15, 2007	15.11	15.16	15.02	15.15	29,621,510	+0.01(+0.08%)
Mar 14, 2007	15.20	15.23	14.99	15.13	50,594,036	-0.01(-0.04%)
Mar 13, 2007	15.43	15.40	15.11	15.14	50,039,528	-0.29(-1.86%)
Mar 12, 2007	15.33	15.44	15.27	15.43	40,421,084	+0.12(+0.80%)
Mar 09, 2007	15.20	15.34	15.17	15.30	40,600,116	+0.14(+0.89%)
Mar 08, 2007	15.09	15.24	15.09	15.17	27,076,484	+0.13(+0.86%)
Mar 07, 2007	15.04	15.12	15.01	15.04	40,907,212	-0.06(-0.38%)
Mar 06, 2007	15.02	15.14	14.98	15.10	39,004,972	+0.21(+1.38%)
Mar 05, 2007	14.77	15.03	14.73	14.89	45,973,340	+0.13(+0.87%)
Mar 02, 2007	14.94	15.10	14.74	14.76	52,918,688	-0.20(-1.35%)
Mar 01, 2007	14.93	15.10	14.89	14.97	42,492,996	-0.05(-0.34%)
Feb 28, 2007	15.04	15.09	14.90	15.02	42,939,068	+0.09(+0.63%)
Feb 27, 2007	15.27	15.39	14.66	14.92	47,119,336	-0.43(-2.79%)
Feb 26, 2007	15.35	15.39	15.31	15.35	29,075,918	+0.15(+0.97%)
Feb 23, 2007	15.34	15.42	15.18	15.20	45,871,688	-0.01(-0.08%)
Feb 22, 2007	15.34	15.36	15.19	15.22	25,986,426	-0.09(-0.57%)
Feb 21, 2007	15.30	15.37	15.29	15.30	25,626,802	-0.06(-0.40%)
Feb 20, 2007	15.29	15.40	15.28	15.37	22,274,256	-0.04(-0.23%)
Feb 16, 2007	15.44	15.47	15.37	15.40	27,186,206	+0.01(+0.04%)
Feb 15, 2007	15.40	15.47	15.31	15.39	29,831,316	-0.01(-0.06%)
Feb 14, 2007	15.60	15.62	15.36	15.40	51,047,952	-0.11(-0.68%)
Feb 13, 2007	15.47	15.58	15.47	15.51	30,168,432	+0.09(+0.61%)
Feb 12, 2007	15.39	15.56	15.38	15.42	21,641,836	+0.05(+0.34%)
Feb 09, 2007	15.35	15.44	15.33	15.37	15,274,504	-0.03(-0.21%)
Feb 08, 2007	15.43	15.46	15.33	15.40	14,106,117	-0.05(-0.35%)
Feb 07, 2007	15.45	15.48	15.40	15.45	14,363,790	-0.01(-0.04%)
Feb 06, 2007	15.44	15.49	15.40	15.46	17,357,646	+0.05(+0.31%)
Feb 05, 2007	15.48	15.52	15.39	15.41	14,286,706	-0.11(-0.70%)
Feb 02, 2007	15.47	15.57	15.46	15.52	16,634,669	+0.04(+0.29%)

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.