Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.43	18.48	18.43	18.48	3,229	+0.21(+1.15%)
Apr 27, 2007	18.64	18.64	18.14	18.27	12,594	-0.27(-1.45%)
Apr 26, 2007	18.46	18.65	18.43	18.54	17,760	+0.04(+0.20%)
Apr 25, 2007	18.81	18.81	18.49	18.51	26,802	-0.15(-0.80%)
Apr 24, 2007	18.73	18.73	18.46	18.65	19,375	+0.22(+1.21%)
Apr 23, 2007	18.41	18.73	18.41	18.43	16,792	+0.01(+0.05%)
Apr 20, 2007	18.43	18.46	18.19	18.42	9,687	+0.06(+0.32%)
Apr 19, 2007	18.44	18.55	18.36	18.36	11,948	-0.05(-0.25%)
Apr 18, 2007	18.56	18.56	17.82	18.41	13,562	-0.10(-0.52%)
Apr 17, 2007	18.47	18.51	18.19	18.51	13,239	+0.00(+0.02%)
Apr 16, 2007	17.92	19.30	17.88	18.50	47,147	+0.58(+3.25%)
Apr 13, 2007	17.76	17.92	17.44	17.92	19,375	+0.15(+0.85%)
Apr 12, 2007	17.36	17.77	17.36	17.77	4,520	+0.20(+1.15%)
Apr 11, 2007	17.50	17.65	17.50	17.57	8,396	+0.06(+0.37%)
Apr 10, 2007	17.65	17.77	17.50	17.50	8,396	-0.15(-0.84%)
Apr 09, 2007	17.34	17.77	17.16	17.65	8,718	+0.13(+0.77%)
Apr 05, 2007	17.34	17.65	17.14	17.52	8,073	+0.41(+2.38%)
Apr 04, 2007	17.09	17.34	17.09	17.11	4,198	-0.20(-1.18%)
Apr 03, 2007	17.06	17.73	17.06	17.31	14,531	-0.17(-0.96%)
Apr 02, 2007	17.37	17.50	17.37	17.48	6,458	+0.11(+0.62%)
Mar 30, 2007	17.07	17.37	17.03	17.37	14,854	+0.37(+2.19%)
Mar 29, 2007	17.65	17.65	16.80	17.00	24,219	-0.65(-3.68%)
Mar 28, 2007	17.42	17.65	17.37	17.65	7,427	+0.23(+1.33%)
Mar 27, 2007	17.21	17.73	17.19	17.42	11,948	+0.21(+1.24%)
Mar 26, 2007	17.04	17.40	17.03	17.21	11,625	+0.18(+1.04%)
Mar 23, 2007	17.02	17.08	16.88	17.03	10,979	+0.02(+0.09%)
Mar 22, 2007	0.0062	17.01	16.34	17.01	40,365	+0.45(+2.71%)
Mar 21, 2007	16.57	16.94	16.10	16.56	27,448	+0.32(+1.96%)
Mar 20, 2007	16.57	16.57	16.25	16.25	5,812	-0.28(-1.67%)
Mar 19, 2007	16.34	16.57	16.10	16.52	20,021	+0.28(+1.70%)
Mar 16, 2007	17.06	17.06	15.95	16.25	95,908	-0.57(-3.39%)
Mar 15, 2007	16.88	17.03	16.82	16.82	10,979	+0.00(+0.00%)
Mar 14, 2007	16.89	16.89	16.72	16.82	4,843	-0.06(-0.35%)
Mar 13, 2007	17.03	16.89	16.72	16.87	4,843	-0.15(-0.91%)
Mar 12, 2007	16.88	17.57	16.74	17.03	16,792	+0.25(+1.48%)
Mar 09, 2007	16.92	17.11	16.77	16.78	15,177	+0.19(+1.12%)
Mar 08, 2007	16.64	16.84	16.44	16.60	6,781	-0.31(-1.85%)
Mar 07, 2007	16.54	17.03	16.54	16.91	4,198	+0.25(+1.49%)
Mar 06, 2007	16.77	16.77	16.54	16.66	6,781	-0.14(-0.83%)
Mar 05, 2007	16.72	16.86	16.51	16.80	5,812	-0.05(-0.28%)
Mar 02, 2007	17.34	17.34	16.72	16.85	8,718	-0.34(-1.98%)
Mar 01, 2007	16.58	17.26	16.14	17.19	21,313	-0.22(-1.25%)
Feb 28, 2007	17.09	17.65	17.09	17.40	9,687	+0.06(+0.36%)
Feb 27, 2007	17.11	17.97	16.49	17.34	10,979	-0.31(-1.74%)
Feb 26, 2007	17.34	17.65	17.11	17.65	8,396	+0.23(+1.33%)
Feb 23, 2007	17.42	17.62	16.65	17.42	20,990	+0.35(+2.07%)
Feb 22, 2007	17.11	17.50	16.88	17.06	12,271	+0.03(+0.18%)
Feb 21, 2007	16.91	17.03	16.57	17.03	20,344	+0.17(+1.01%)
Feb 20, 2007	17.06	17.06	15.28	16.86	20,021	-0.01(-0.07%)
Feb 16, 2007	16.81	16.95	16.71	16.87	14,854	+0.07(+0.44%)
Feb 15, 2007	16.72	17.20	16.57	16.80	10,333	+0.08(+0.46%)
Feb 14, 2007	17.57	17.65	16.72	16.72	26,156	-0.92(-5.23%)
Feb 13, 2007	17.57	17.64	17.57	17.64	3,552	-0.01(-0.04%)
Feb 12, 2007	17.58	17.82	17.57	17.65	12,271	+0.00(+0.00%)
Feb 09, 2007	17.57	17.65	17.57	17.65	2,260	-0.12(-0.66%)
Feb 08, 2007	17.73	17.77	17.57	17.77	8,718	+0.12(+0.67%)
Feb 07, 2007	17.69	18.03	17.58	17.65	15,823	+0.08(+0.44%)
Feb 06, 2007	17.67	18.08	17.57	17.57	13,239	-0.08(-0.47%)
Feb 05, 2007	17.58	17.88	17.58	17.66	6,781	+0.00(+0.02%)
Feb 02, 2007	17.96	17.96	17.60	17.65	6,781	-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.