Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.45	18.51	18.45	18.51	3,225	+0.21(+1.15%)
Apr 27, 2007	18.67	18.67	18.16	18.30	12,578	-0.27(-1.45%)
Apr 26, 2007	18.48	18.68	18.45	18.57	17,738	+0.04(+0.20%)
Apr 25, 2007	18.83	18.83	18.51	18.53	26,768	-0.15(-0.80%)
Apr 24, 2007	18.76	18.76	18.48	18.68	19,350	+0.22(+1.21%)
Apr 23, 2007	18.43	18.76	18.43	18.45	16,770	+0.01(+0.05%)
Apr 20, 2007	18.45	18.48	18.22	18.45	9,675	+0.06(+0.32%)
Apr 19, 2007	18.46	18.57	18.38	18.39	11,933	-0.05(-0.25%)
Apr 18, 2007	18.59	18.59	17.84	18.43	13,545	-0.10(-0.52%)
Apr 17, 2007	18.50	18.53	18.22	18.53	13,223	+0.00(+0.02%)
Apr 16, 2007	17.94	19.32	17.91	18.53	47,087	+0.58(+3.25%)
Apr 13, 2007	17.78	17.94	17.46	17.94	19,350	+0.15(+0.85%)
Apr 12, 2007	17.38	17.79	17.38	17.79	4,515	+0.20(+1.15%)
Apr 11, 2007	17.52	17.67	17.52	17.59	8,385	+0.07(+0.37%)
Apr 10, 2007	17.67	17.79	17.52	17.52	8,385	-0.15(-0.84%)
Apr 09, 2007	17.36	17.79	17.18	17.67	8,707	+0.14(+0.77%)
Apr 05, 2007	17.36	17.67	17.17	17.54	8,062	+0.41(+2.38%)
Apr 04, 2007	17.12	17.36	17.12	17.13	4,192	-0.20(-1.18%)
Apr 03, 2007	17.08	17.75	17.08	17.34	14,513	-0.17(-0.96%)
Apr 02, 2007	17.39	17.52	17.39	17.50	6,450	+0.11(+0.62%)
Mar 30, 2007	17.09	17.39	17.05	17.39	14,835	+0.37(+2.19%)
Mar 29, 2007	17.67	17.67	16.82	17.02	24,188	-0.65(-3.68%)
Mar 28, 2007	17.44	17.67	17.39	17.67	7,417	+0.23(+1.33%)
Mar 27, 2007	17.23	17.75	17.21	17.44	11,933	+0.21(+1.24%)
Mar 26, 2007	17.06	17.43	17.05	17.23	11,610	+0.18(+1.04%)
Mar 23, 2007	17.04	17.10	16.90	17.05	10,965	+0.02(+0.09%)
Mar 22, 2007	0.0062	17.03	16.36	17.03	40,314	+0.45(+2.71%)
Mar 21, 2007	16.59	16.96	16.12	16.59	27,413	+0.32(+1.96%)
Mar 20, 2007	16.59	16.59	16.27	16.27	5,805	-0.28(-1.67%)
Mar 19, 2007	16.36	16.59	16.12	16.54	19,995	+0.28(+1.70%)
Mar 16, 2007	17.08	17.08	15.97	16.27	95,787	-0.57(-3.39%)
Mar 15, 2007	16.90	17.05	16.84	16.84	10,965	+0.00(+0.00%)
Mar 14, 2007	16.91	16.91	16.74	16.84	4,837	-0.06(-0.35%)
Mar 13, 2007	17.05	16.91	16.74	16.90	4,837	-0.16(-0.91%)
Mar 12, 2007	16.90	17.60	16.76	17.05	16,770	+0.25(+1.48%)
Mar 09, 2007	16.94	17.13	16.79	16.80	15,158	+0.19(+1.12%)
Mar 08, 2007	16.67	16.86	16.46	16.62	6,772	-0.31(-1.85%)
Mar 07, 2007	16.56	17.05	16.56	16.93	4,192	+0.25(+1.49%)
Mar 06, 2007	16.79	16.79	16.56	16.68	6,772	-0.14(-0.83%)
Mar 05, 2007	16.74	16.88	16.54	16.82	5,805	-0.05(-0.28%)
Mar 02, 2007	17.36	17.36	16.74	16.87	8,707	-0.34(-1.98%)
Mar 01, 2007	16.60	17.29	16.16	17.21	21,286	-0.22(-1.25%)
Feb 28, 2007	17.12	17.67	17.12	17.43	9,675	+0.06(+0.36%)
Feb 27, 2007	17.13	17.99	16.51	17.36	10,965	-0.31(-1.74%)
Feb 26, 2007	17.36	17.67	17.13	17.67	8,385	+0.23(+1.33%)
Feb 23, 2007	17.44	17.64	16.67	17.44	20,963	+0.35(+2.07%)
Feb 22, 2007	17.13	17.52	16.90	17.08	12,255	+0.03(+0.18%)
Feb 21, 2007	16.93	17.05	16.59	17.05	20,318	+0.17(+1.01%)
Feb 20, 2007	17.08	17.08	15.30	16.88	19,995	-0.01(-0.07%)
Feb 16, 2007	16.83	16.98	16.73	16.90	14,835	+0.07(+0.44%)
Feb 15, 2007	16.74	17.22	16.59	16.82	10,320	+0.08(+0.46%)
Feb 14, 2007	17.60	17.67	16.74	16.74	26,123	-0.92(-5.23%)
Feb 13, 2007	17.60	17.67	17.60	17.67	3,547	-0.01(-0.04%)
Feb 12, 2007	17.60	17.84	17.60	17.67	12,255	+0.00(+0.00%)
Feb 09, 2007	17.60	17.67	17.60	17.67	2,257	-0.12(-0.66%)
Feb 08, 2007	17.75	17.79	17.60	17.79	8,707	+0.12(+0.67%)
Feb 07, 2007	17.72	18.05	17.60	17.67	15,803	+0.08(+0.44%)
Feb 06, 2007	17.69	18.11	17.60	17.60	13,223	-0.08(-0.47%)
Feb 05, 2007	17.61	17.91	17.61	17.68	6,772	+0.00(+0.02%)
Feb 02, 2007	17.98	17.98	17.62	17.68	6,772	-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.