Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.83	19.92	19.74	19.74	146,647	-0.06(-0.32%)
Apr 27, 2007	19.72	19.89	19.67	19.81	88,292	+0.08(+0.42%)
Apr 26, 2007	19.74	19.81	19.64	19.72	81,696	-0.07(-0.36%)
Apr 25, 2007	19.60	19.88	19.60	19.79	118,738	+0.23(+1.19%)
Apr 24, 2007	19.46	19.59	19.44	19.56	902,209	-0.11(-0.54%)
Apr 23, 2007	19.68	19.71	19.60	19.67	73,323	+0.06(+0.32%)
Apr 20, 2007	19.67	19.69	19.54	19.60	94,635	-0.14(-0.72%)
Apr 19, 2007	19.61	19.79	19.59	19.75	124,827	-0.12(-0.62%)
Apr 18, 2007	19.93	19.94	19.80	19.87	128,633	-0.04(-0.22%)
Apr 17, 2007	19.93	19.98	19.86	19.91	74,592	-0.10(-0.51%)
Apr 16, 2007	19.95	20.03	19.90	20.01	160,601	+0.06(+0.32%)
Apr 13, 2007	19.85	19.99	19.83	19.95	143,348	+0.23(+1.18%)
Apr 12, 2007	19.59	19.72	19.52	19.72	122,036	+0.06(+0.32%)
Apr 11, 2007	19.85	19.85	19.59	19.66	120,006	-0.21(-1.07%)
Apr 10, 2007	19.73	19.89	19.72	19.87	149,437	+0.22(+1.12%)
Apr 09, 2007	19.75	19.85	19.63	19.65	81,949	-0.06(-0.32%)
Apr 05, 2007	19.68	19.73	19.61	19.71	74,592	-0.06(-0.28%)
Apr 04, 2007	19.58	19.80	19.54	19.77	148,930	+0.20(+1.01%)
Apr 03, 2007	19.46	19.65	19.46	19.57	111,380	+0.32(+1.64%)
Apr 02, 2007	19.07	19.26	19.03	19.25	113,410	+0.07(+0.37%)
Mar 30, 2007	19.21	19.25	19.07	19.18	646,972	+0.06(+0.33%)
Mar 29, 2007	18.98	19.12	18.97	19.12	109,350	+0.12(+0.64%)
Mar 28, 2007	18.93	19.10	18.87	19.00	128,633	-0.03(-0.15%)
Mar 27, 2007	18.98	19.06	18.95	19.03	117,977	-0.24(-1.23%)
Mar 26, 2007	19.06	19.30	19.06	19.26	184,957	+0.24(+1.29%)
Mar 23, 2007	19.08	19.14	18.95	19.02	218,701	-0.18(-0.92%)
Mar 22, 2007	19.37	19.38	19.12	19.19	127,111	-0.14(-0.71%)
Mar 21, 2007	18.92	19.35	18.88	19.33	171,511	+0.32(+1.66%)
Mar 20, 2007	19.01	19.10	18.93	19.02	177,600	+0.36(+1.94%)
Mar 19, 2007	18.52	18.88	18.46	18.65	169,481	+0.37(+2.00%)
Mar 16, 2007	18.34	18.40	18.25	18.29	149,437	+0.06(+0.32%)
Mar 15, 2007	18.08	18.26	18.04	18.23	224,029	+0.19(+1.05%)
Mar 14, 2007	18.05	18.12	17.88	18.04	331,604	-0.13(-0.72%)
Mar 13, 2007	18.78	18.58	18.17	18.17	214,388	-0.61(-3.23%)
Mar 12, 2007	18.65	18.79	18.62	18.78	390,466	+0.13(+0.70%)
Mar 09, 2007	18.57	18.70	18.54	18.65	289,488	+0.13(+0.72%)
Mar 08, 2007	18.52	18.59	18.45	18.51	109,604	+0.17(+0.90%)
Mar 07, 2007	18.19	18.45	18.15	18.35	175,063	-0.12(-0.64%)
Mar 06, 2007	18.24	18.49	18.24	18.47	192,315	+0.32(+1.78%)
Mar 05, 2007	18.13	18.32	18.12	18.14	184,196	-0.22(-1.18%)
Mar 02, 2007	18.30	18.57	18.27	18.36	178,361	-0.06(-0.34%)
Mar 01, 2007	18.34	18.58	18.15	18.42	142,080	-0.32(-1.70%)
Feb 28, 2007	18.69	18.82	18.53	18.74	466,834	+0.05(+0.27%)
Feb 27, 2007	18.95	19.01	18.43	18.69	275,026	-0.84(-4.28%)
Feb 26, 2007	19.40	19.56	19.36	19.53	86,770	-0.08(-0.42%)
Feb 23, 2007	19.43	19.64	19.33	19.61	131,424	+0.42(+2.20%)
Feb 22, 2007	19.11	19.21	18.97	19.19	173,287	-0.34(-1.76%)
Feb 21, 2007	19.37	19.60	19.37	19.53	151,467	+0.18(+0.94%)
Feb 20, 2007	19.31	19.36	19.25	19.35	169,227	+0.51(+2.70%)
Feb 16, 2007	18.73	18.86	18.66	18.84	101,232	-0.02(-0.13%)
Feb 15, 2007	18.77	18.88	18.76	18.86	62,921	+0.11(+0.57%)
Feb 14, 2007	18.66	18.82	18.61	18.76	98,948	+0.02(+0.08%)
Feb 13, 2007	18.62	18.74	18.62	18.74	45,668	+0.17(+0.89%)
Feb 12, 2007	18.70	18.70	18.52	18.58	81,949	-0.04(-0.23%)
Feb 09, 2007	18.64	18.74	18.57	18.62	67,234	-0.04(-0.21%)
Feb 08, 2007	18.57	18.72	18.52	18.66	72,308	-0.01(-0.04%)
Feb 07, 2007	18.74	18.77	18.65	18.67	87,531	-0.17(-0.88%)
Feb 06, 2007	18.89	18.91	18.71	18.83	292,025	+1.14(+6.41%)
Feb 05, 2007	17.57	17.72	17.55	17.70	219,209	-0.08(-0.44%)
Feb 02, 2007	17.81	17.89	17.75	17.78	160,347	-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.