Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.49	13.53	13.48	13.48	597,420	-0.02(-0.14%)
Apr 27, 2007	13.48	13.53	13.48	13.50	470,029	-0.00(-0.03%)
Apr 26, 2007	13.49	13.59	13.47	13.51	326,357	+0.00(+0.03%)
Apr 25, 2007	13.58	13.58	13.47	13.50	429,706	-0.03(-0.20%)
Apr 24, 2007	13.48	13.56	13.47	13.53	458,812	+0.05(+0.40%)
Apr 23, 2007	13.47	13.53	13.47	13.48	273,107	-0.02(-0.17%)
Apr 20, 2007	13.61	13.61	13.48	13.50	476,737	+0.01(+0.06%)
Apr 19, 2007	13.51	13.56	13.47	13.49	846,259	-0.03(-0.26%)
Apr 18, 2007	13.48	13.58	13.45	13.53	493,811	-0.00(-0.03%)
Apr 17, 2007	13.52	13.56	13.50	13.53	546,735	-0.01(-0.06%)
Apr 16, 2007	13.53	13.54	13.47	13.54	248,105	+0.06(+0.46%)
Apr 13, 2007	13.41	13.48	13.41	13.48	299,262	+0.04(+0.29%)
Apr 12, 2007	13.45	13.48	13.41	13.44	330,667	-0.03(-0.26%)
Apr 11, 2007	13.44	13.52	13.43	13.47	547,470	+0.00(+0.03%)
Apr 10, 2007	13.46	13.53	13.44	13.47	459,565	-0.04(-0.28%)
Apr 09, 2007	13.53	13.54	13.51	13.51	376,557	-0.03(-0.20%)
Apr 05, 2007	13.55	13.56	13.51	13.53	373,831	-0.02(-0.11%)
Apr 04, 2007	13.51	13.57	13.51	13.55	571,913	+0.02(+0.17%)
Apr 03, 2007	13.64	13.64	13.40	13.53	1,082,748	-0.08(-0.62%)
Apr 02, 2007	13.64	13.65	13.59	13.61	616,917	+0.02(+0.11%)
Mar 30, 2007	13.64	13.65	13.55	13.59	591,189	-0.05(-0.34%)
Mar 29, 2007	13.64	13.66	13.57	13.64	481,762	+0.03(+0.23%)
Mar 28, 2007	13.64	13.66	13.61	13.61	525,971	-0.04(-0.28%)
Mar 27, 2007	13.64	13.66	13.64	13.65	281,056	-0.01(-0.08%)
Mar 26, 2007	13.66	13.69	13.65	13.66	3,838,385	-0.03(-0.22%)
Mar 23, 2007	13.66	13.71	13.66	13.69	431,543	-0.01(-0.08%)
Mar 22, 2007	13.70	13.71	13.66	13.70	1,985,458	+0.03(+0.25%)
Mar 21, 2007	13.66	13.69	13.65	13.67	2,902,217	+0.01(+0.06%)
Mar 20, 2007	13.70	13.72	13.65	13.66	914,468	-0.06(-0.45%)
Mar 19, 2007	13.67	13.72	13.67	13.72	653,894	+0.02(+0.17%)
Mar 16, 2007	13.72	13.73	13.69	13.70	1,392,655	-0.03(-0.22%)
Mar 15, 2007	13.71	13.74	13.70	13.73	917,877	+0.04(+0.31%)
Mar 14, 2007	13.65	13.72	13.65	13.69	998,714	+0.03(+0.25%)
Mar 13, 2007	13.83	13.74	13.63	13.65	930,231	-0.18(-1.28%)
Mar 12, 2007	13.82	13.85	13.81	13.83	1,345,345	+0.00(+0.03%)
Mar 09, 2007	13.79	14.01	13.79	13.82	412,122	+0.09(+0.67%)
Mar 08, 2007	13.84	13.90	13.73	13.73	546,274	-0.04(-0.28%)
Mar 07, 2007	13.77	13.83	13.75	13.77	1,057,195	+0.00(+0.03%)
Mar 06, 2007	13.84	13.85	13.74	13.77	376,315	+0.03(+0.20%)
Mar 05, 2007	13.79	13.89	13.74	13.74	424,246	-0.08(-0.56%)
Mar 02, 2007	13.84	13.95	13.81	13.82	525,632	-0.12(-0.83%)
Mar 01, 2007	13.81	13.94	13.81	13.93	702,216	+0.10(+0.69%)
Feb 28, 2007	13.87	13.91	13.81	13.84	1,047,492	-0.02(-0.11%)
Feb 27, 2007	13.89	13.93	13.64	13.85	739,712	-0.10(-0.69%)
Feb 26, 2007	13.97	13.98	13.89	13.95	693,842	-0.02(-0.16%)
Feb 23, 2007	13.95	13.99	13.91	13.97	394,009	-0.04(-0.27%)
Feb 22, 2007	13.92	14.07	13.89	14.01	207,727	+0.08(+0.55%)
Feb 21, 2007	13.87	13.96	13.87	13.93	151,470	+0.02(+0.17%)
Feb 20, 2007	13.87	13.93	13.87	13.91	694,082	+0.00(+0.00%)
Feb 16, 2007	13.91	13.92	13.87	13.91	149,877	+0.00(+0.00%)
Feb 15, 2007	13.88	13.92	13.87	13.91	351,241	-0.01(-0.06%)
Feb 14, 2007	13.89	13.92	13.87	13.92	310,850	+0.01(+0.08%)
Feb 13, 2007	13.89	13.92	13.89	13.91	139,111	+0.02(+0.11%)
Feb 12, 2007	13.91	13.91	13.87	13.89	291,147	+0.01(+0.08%)
Feb 09, 2007	13.87	13.92	13.87	13.88	171,358	+0.01(+0.08%)
Feb 08, 2007	13.86	13.96	13.79	13.87	874,823	-0.03(-0.22%)
Feb 07, 2007	13.79	13.91	13.77	13.90	211,381	+0.09(+0.67%)
Feb 06, 2007	13.76	13.82	13.76	13.81	552,112	+0.01(+0.08%)
Feb 05, 2007	13.80	13.83	13.77	13.79	884,012	-0.04(-0.30%)
Feb 02, 2007	13.87	13.90	13.79	13.84	504,405	-0.04(-0.28%)

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.