Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.54	18.59	18.54	18.59	3,210	+0.21(+1.15%)
Apr 27, 2007	18.75	18.75	18.25	18.38	12,519	-0.27(-1.45%)
Apr 26, 2007	18.57	18.77	18.54	18.65	17,655	+0.04(+0.20%)
Apr 25, 2007	18.92	18.92	18.60	18.62	26,644	-0.15(-0.80%)
Apr 24, 2007	18.85	18.85	18.57	18.77	19,260	+0.22(+1.21%)
Apr 23, 2007	18.52	18.85	18.52	18.54	16,692	+0.01(+0.05%)
Apr 20, 2007	18.54	18.57	18.30	18.53	9,630	+0.06(+0.32%)
Apr 19, 2007	18.55	18.66	18.47	18.47	11,877	-0.05(-0.25%)
Apr 18, 2007	18.68	18.68	17.93	18.52	13,482	-0.10(-0.52%)
Apr 17, 2007	18.58	18.62	18.30	18.62	13,161	+0.00(+0.02%)
Apr 16, 2007	18.03	19.41	17.99	18.61	46,868	+0.59(+3.25%)
Apr 13, 2007	17.87	18.03	17.54	18.03	19,260	+0.15(+0.85%)
Apr 12, 2007	17.46	17.87	17.46	17.87	4,494	+0.20(+1.15%)
Apr 11, 2007	17.61	17.76	17.60	17.67	8,346	+0.07(+0.37%)
Apr 10, 2007	17.76	17.87	17.61	17.61	8,346	-0.15(-0.84%)
Apr 09, 2007	17.44	17.87	17.26	17.76	8,667	+0.14(+0.77%)
Apr 05, 2007	17.44	17.76	17.25	17.62	8,025	+0.41(+2.38%)
Apr 04, 2007	17.20	17.44	17.20	17.21	4,173	-0.21(-1.18%)
Apr 03, 2007	17.16	17.83	17.16	17.42	14,445	-0.17(-0.96%)
Apr 02, 2007	17.48	17.60	17.48	17.58	6,420	+0.11(+0.62%)
Mar 30, 2007	17.17	17.48	17.13	17.48	14,766	+0.37(+2.19%)
Mar 29, 2007	17.76	17.76	16.90	17.10	24,076	-0.65(-3.68%)
Mar 28, 2007	17.52	17.76	17.47	17.76	7,383	+0.23(+1.33%)
Mar 27, 2007	17.31	17.83	17.29	17.52	11,877	+0.21(+1.24%)
Mar 26, 2007	17.14	17.51	17.13	17.31	11,556	+0.18(+1.04%)
Mar 23, 2007	17.12	17.18	16.98	17.13	10,914	+0.02(+0.09%)
Mar 22, 2007	0.0062	17.11	16.43	17.11	40,126	+0.45(+2.71%)
Mar 21, 2007	16.67	17.04	16.20	16.66	27,286	+0.32(+1.96%)
Mar 20, 2007	16.67	16.67	16.34	16.34	5,778	-0.28(-1.67%)
Mar 19, 2007	16.43	16.67	16.20	16.62	19,902	+0.28(+1.70%)
Mar 16, 2007	17.16	17.16	16.05	16.34	95,341	-0.57(-3.39%)
Mar 15, 2007	16.98	17.13	16.92	16.92	10,914	+0.00(+0.00%)
Mar 14, 2007	16.99	16.99	16.82	16.92	4,815	-0.06(-0.35%)
Mar 13, 2007	17.13	16.99	16.82	16.97	4,815	-0.16(-0.91%)
Mar 12, 2007	16.98	17.68	16.84	17.13	16,692	+0.25(+1.48%)
Mar 09, 2007	17.02	17.21	16.87	16.88	15,087	+0.19(+1.12%)
Mar 08, 2007	16.74	16.94	16.54	16.69	6,741	-0.31(-1.85%)
Mar 07, 2007	16.63	17.13	16.63	17.01	4,173	+0.25(+1.49%)
Mar 06, 2007	16.87	16.87	16.63	16.76	6,741	-0.14(-0.83%)
Mar 05, 2007	16.82	16.96	16.61	16.90	5,778	-0.05(-0.28%)
Mar 02, 2007	17.44	17.44	16.82	16.95	8,667	-0.34(-1.98%)
Mar 01, 2007	16.68	17.37	16.24	17.29	21,186	-0.22(-1.25%)
Feb 28, 2007	17.20	17.76	17.20	17.51	9,630	+0.06(+0.36%)
Feb 27, 2007	17.21	18.08	16.59	17.44	10,914	-0.31(-1.74%)
Feb 26, 2007	17.44	17.75	17.21	17.75	8,346	+0.23(+1.33%)
Feb 23, 2007	17.52	17.73	16.75	17.52	20,865	+0.36(+2.07%)
Feb 22, 2007	17.21	17.60	16.98	17.16	12,198	+0.03(+0.18%)
Feb 21, 2007	17.01	17.13	16.67	17.13	20,223	+0.17(+1.01%)
Feb 20, 2007	17.16	17.16	15.37	16.96	19,902	-0.01(-0.07%)
Feb 16, 2007	16.91	17.06	16.81	16.97	14,766	+0.07(+0.44%)
Feb 15, 2007	16.82	17.30	16.67	16.90	10,272	+0.08(+0.46%)
Feb 14, 2007	17.68	17.75	16.82	16.82	26,002	-0.93(-5.23%)
Feb 13, 2007	17.68	17.75	17.68	17.75	3,531	-0.01(-0.03%)
Feb 12, 2007	17.68	17.93	17.68	17.76	12,198	+0.00(+0.00%)
Feb 09, 2007	17.68	17.76	17.68	17.76	2,247	-0.12(-0.66%)
Feb 08, 2007	17.83	17.88	17.68	17.87	8,667	+0.12(+0.67%)
Feb 07, 2007	17.80	18.13	17.68	17.76	15,729	+0.08(+0.44%)
Feb 06, 2007	17.77	18.19	17.68	17.68	13,161	-0.08(-0.47%)
Feb 05, 2007	17.69	17.99	17.69	17.76	6,741	+0.00(+0.02%)
Feb 02, 2007	18.06	18.07	17.71	17.76	6,741	-0.15(-0.85%)

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.