Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.81	19.91	19.73	19.73	146,746	-0.06(-0.32%)
Apr 27, 2007	19.71	19.88	19.66	19.79	88,352	+0.08(+0.42%)
Apr 26, 2007	19.73	19.79	19.63	19.71	81,751	-0.07(-0.36%)
Apr 25, 2007	19.59	19.87	19.59	19.78	118,819	+0.23(+1.19%)
Apr 24, 2007	19.45	19.58	19.42	19.55	902,821	-0.11(-0.54%)
Apr 23, 2007	19.66	19.69	19.58	19.65	73,373	+0.06(+0.32%)
Apr 20, 2007	19.65	19.67	19.52	19.59	94,699	-0.14(-0.72%)
Apr 19, 2007	19.60	19.78	19.58	19.73	124,912	-0.12(-0.61%)
Apr 18, 2007	19.92	19.93	19.79	19.86	128,720	-0.04(-0.22%)
Apr 17, 2007	19.92	19.97	19.85	19.90	74,642	-0.10(-0.51%)
Apr 16, 2007	19.94	20.02	19.89	20.00	160,710	+0.06(+0.32%)
Apr 13, 2007	19.84	19.98	19.81	19.94	143,446	+0.23(+1.18%)
Apr 12, 2007	19.58	19.71	19.50	19.71	122,119	+0.06(+0.32%)
Apr 11, 2007	19.84	19.84	19.58	19.64	120,088	-0.21(-1.07%)
Apr 10, 2007	19.71	19.88	19.71	19.86	149,539	+0.22(+1.12%)
Apr 09, 2007	19.74	19.84	19.61	19.63	82,005	-0.06(-0.32%)
Apr 05, 2007	19.67	19.72	19.60	19.70	74,642	-0.06(-0.28%)
Apr 04, 2007	19.57	19.78	19.53	19.75	149,031	+0.20(+1.01%)
Apr 03, 2007	19.45	19.63	19.45	19.56	111,456	+0.32(+1.64%)
Apr 02, 2007	19.06	19.24	19.01	19.24	113,487	+0.07(+0.37%)
Mar 30, 2007	19.20	19.24	19.06	19.17	647,411	+0.06(+0.33%)
Mar 29, 2007	18.97	19.11	18.96	19.11	109,425	+0.12(+0.64%)
Mar 28, 2007	18.91	19.09	18.85	18.98	128,720	-0.03(-0.15%)
Mar 27, 2007	18.97	19.05	18.93	19.01	118,057	-0.24(-1.23%)
Mar 26, 2007	19.04	19.29	19.04	19.25	185,083	+0.24(+1.28%)
Mar 23, 2007	19.07	19.13	18.93	19.00	218,850	-0.18(-0.92%)
Mar 22, 2007	19.36	19.36	19.11	19.18	127,197	-0.14(-0.71%)
Mar 21, 2007	18.91	19.33	18.87	19.32	171,627	+0.32(+1.66%)
Mar 20, 2007	19.00	19.09	18.92	19.00	177,720	+0.36(+1.94%)
Mar 19, 2007	18.50	18.87	18.45	18.64	169,596	+0.37(+2.00%)
Mar 16, 2007	18.33	18.39	18.24	18.28	149,539	+0.06(+0.32%)
Mar 15, 2007	18.06	18.24	18.03	18.22	224,182	+0.19(+1.05%)
Mar 14, 2007	18.04	18.11	17.87	18.03	331,830	-0.13(-0.72%)
Mar 13, 2007	18.76	18.56	18.15	18.16	214,534	-0.61(-3.23%)
Mar 12, 2007	18.63	18.78	18.61	18.76	390,731	+0.13(+0.70%)
Mar 09, 2007	18.56	18.69	18.53	18.63	289,684	+0.13(+0.72%)
Mar 08, 2007	18.51	18.58	18.44	18.50	109,679	+0.17(+0.90%)
Mar 07, 2007	18.18	18.43	18.14	18.33	175,181	-0.12(-0.64%)
Mar 06, 2007	18.22	18.48	18.22	18.45	192,446	+0.32(+1.78%)
Mar 05, 2007	18.12	18.31	18.11	18.13	184,321	-0.22(-1.18%)
Mar 02, 2007	18.29	18.56	18.26	18.35	178,482	-0.06(-0.34%)
Mar 01, 2007	18.33	18.57	18.14	18.41	142,176	-0.32(-1.70%)
Feb 28, 2007	18.68	18.81	18.52	18.73	467,151	+0.05(+0.27%)
Feb 27, 2007	18.94	19.00	18.42	18.68	275,213	-0.83(-4.28%)
Feb 26, 2007	19.38	19.55	19.34	19.51	86,829	-0.08(-0.42%)
Feb 23, 2007	19.42	19.62	19.32	19.60	131,513	+0.42(+2.20%)
Feb 22, 2007	19.10	19.20	18.96	19.17	173,404	-0.34(-1.76%)
Feb 21, 2007	19.36	19.59	19.36	19.52	151,570	+0.18(+0.94%)
Feb 20, 2007	19.30	19.35	19.24	19.34	169,342	+0.51(+2.70%)
Feb 16, 2007	18.72	18.85	18.65	18.83	101,300	-0.02(-0.13%)
Feb 15, 2007	18.76	18.87	18.74	18.85	62,963	+0.11(+0.57%)
Feb 14, 2007	18.65	18.81	18.60	18.74	99,015	+0.02(+0.08%)
Feb 13, 2007	18.60	18.73	18.60	18.73	45,699	+0.17(+0.89%)
Feb 12, 2007	18.69	18.69	18.51	18.56	82,005	-0.04(-0.23%)
Feb 09, 2007	18.63	18.73	18.56	18.61	67,279	-0.04(-0.21%)
Feb 08, 2007	18.56	18.71	18.51	18.65	72,357	-0.01(-0.04%)
Feb 07, 2007	18.73	18.76	18.64	18.65	87,590	-0.17(-0.88%)
Feb 06, 2007	18.88	18.90	18.70	18.82	292,223	+1.13(+6.41%)
Feb 05, 2007	17.56	17.71	17.54	17.68	219,358	-0.08(-0.44%)
Feb 02, 2007	17.80	17.88	17.74	17.76	160,456	-0.08(-0.46%)

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.