Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.35	18.39	17.87	18.10	9,468	-0.46(-2.49%)
Apr 27, 2007	18.41	18.56	18.32	18.56	4,959	-0.09(-0.48%)
Apr 26, 2007	18.59	18.65	18.41	18.65	25,700	-0.12(-0.63%)
Apr 25, 2007	18.58	18.80	18.53	18.76	4,959	+0.63(+3.47%)
Apr 24, 2007	18.26	18.26	18.13	18.13	9,919	-0.26(-1.42%)
Apr 23, 2007	18.44	18.47	18.39	18.39	2,705	+0.20(+1.12%)
Apr 20, 2007	18.28	18.28	18.14	18.19	9,468	+0.35(+1.99%)
Apr 19, 2007	17.65	17.84	17.63	17.84	3,156	-0.31(-1.69%)
Apr 18, 2007	18.14	18.14	18.14	18.14	450	-0.11(-0.60%)
Apr 17, 2007	18.35	18.38	18.25	18.25	1,352	-0.26(-1.42%)
Apr 16, 2007	18.22	18.51	18.22	18.51	7,665	+0.47(+2.59%)
Apr 13, 2007	17.80	18.05	17.80	18.05	5,410	+0.15(+0.86%)
Apr 12, 2007	17.78	17.90	17.71	17.89	2,254	+0.37(+2.09%)
Apr 11, 2007	17.76	17.76	17.47	17.53	8,566	-0.28(-1.59%)
Apr 10, 2007	17.87	17.87	17.79	17.81	3,607	-0.21(-1.17%)
Apr 09, 2007	18.08	18.10	18.02	18.02	2,705	+0.47(+2.67%)
Apr 05, 2007	17.54	17.66	17.47	17.55	44,187	+0.07(+0.42%)
Apr 04, 2007	17.50	17.53	17.48	17.48	4,959	+0.04(+0.25%)
Apr 03, 2007	17.44	17.44	17.44	17.44	901	+0.42(+2.49%)
Apr 02, 2007	16.97	17.01	16.97	17.01	3,156	+0.09(+0.55%)
Mar 30, 2007	16.92	16.92	16.92	16.92	2,254	-0.02(-0.11%)
Mar 29, 2007	17.03	17.07	16.94	16.94	9,468	+0.08(+0.47%)
Mar 28, 2007	16.87	16.89	16.58	16.86	16,683	-0.15(-0.89%)
Mar 27, 2007	17.27	17.27	17.01	17.01	1,803	-0.42(-2.39%)
Mar 26, 2007	17.20	17.43	16.84	17.43	15,781	+0.35(+2.04%)
Mar 23, 2007	17.11	17.17	17.06	17.08	6,312	+0.04(+0.22%)
Mar 22, 2007	17.12	17.20	17.04	17.04	6,763	-0.12(-0.68%)
Mar 21, 2007	16.66	17.16	16.66	17.16	2,254	+0.49(+2.94%)
Mar 20, 2007	16.68	16.76	16.63	16.67	9,017	+0.24(+1.44%)
Mar 19, 2007	16.20	16.45	16.20	16.43	17,133	+0.46(+2.89%)
Mar 16, 2007	16.19	16.19	15.97	15.97	13,075	-0.30(-1.87%)
Mar 15, 2007	16.28	16.48	16.27	16.27	16,683	+0.51(+3.21%)
Mar 14, 2007	15.75	15.77	15.55	15.77	9,919	+0.23(+1.48%)
Mar 13, 2007	16.19	16.19	15.52	15.54	10,370	-0.91(-5.55%)
Mar 12, 2007	16.40	16.49	16.40	16.45	3,607	+0.22(+1.32%)
Mar 09, 2007	16.15	16.23	16.13	16.23	10,370	+0.23(+1.41%)
Mar 08, 2007	16.08	16.15	16.01	16.01	5,861	+0.30(+1.92%)
Mar 07, 2007	15.77	15.93	15.66	15.71	13,075	-0.01(-0.05%)
Mar 06, 2007	15.57	15.72	15.57	15.72	8,566	+0.61(+4.02%)
Mar 05, 2007	15.26	15.45	15.11	15.11	10,370	-0.45(-2.89%)
Mar 02, 2007	16.11	16.11	15.45	15.56	3,156	-0.74(-4.53%)
Mar 01, 2007	15.75	16.30	15.75	16.30	2,705	+0.07(+0.44%)
Feb 28, 2007	15.97	16.53	15.56	16.23	16,683	+0.00(+0.03%)
Feb 27, 2007	16.86	17.00	15.54	16.22	885,105	-1.50(-8.47%)
Feb 26, 2007	18.13	18.13	17.70	17.72	59,968	+0.09(+0.53%)
Feb 23, 2007	17.53	17.63	17.43	17.63	98,294	+0.14(+0.77%)
Feb 22, 2007	17.68	17.82	17.37	17.49	119,036	+0.44(+2.60%)
Feb 21, 2007	17.05	17.05	17.05	17.05	1,352	-0.04(-0.23%)
Feb 20, 2007	16.89	17.14	16.89	17.09	24,799	+0.06(+0.34%)
Feb 16, 2007	17.04	17.04	17.03	17.03	2,254	-0.02(-0.12%)
Feb 15, 2007	17.00	17.05	16.92	17.05	4,058	+0.19(+1.14%)
Feb 14, 2007	16.72	16.86	16.72	16.86	23,897	+0.16(+0.96%)
Feb 13, 2007	16.55	16.70	16.51	16.70	68,535	+0.52(+3.22%)
Feb 12, 2007	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Feb 09, 2007	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Feb 08, 2007	15.99	16.18	15.99	16.18	90,178	+0.04(+0.22%)
Feb 07, 2007	16.20	16.20	16.14	16.14	25,250	-0.02(-0.10%)
Feb 06, 2007	16.16	16.16	16.16	16.16	901	+0.08(+0.51%)
Feb 05, 2007	16.11	16.11	16.03	16.07	45,540	+0.06(+0.37%)
Feb 02, 2007	16.01	16.01	16.01	16.01	450	-0.12(-0.72%)

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.