Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.93	15.94	15.83	15.86	101,400	+0.00(+0.00%)
Apr 27, 2007	15.82	15.90	15.79	15.86	53,500	+0.03(+0.19%)
Apr 26, 2007	15.85	15.89	15.82	15.83	63,200	+0.02(+0.13%)
Apr 25, 2007	15.83	15.85	15.79	15.81	88,900	+0.02(+0.13%)
Apr 24, 2007	15.77	15.86	15.77	15.79	82,000	+0.02(+0.13%)
Apr 23, 2007	15.81	15.86	15.77	15.77	75,200	-0.03(-0.19%)
Apr 20, 2007	15.80	15.84	15.76	15.80	56,700	+0.03(+0.19%)
Apr 19, 2007	15.73	15.79	15.71	15.77	53,700	+0.01(+0.06%)
Apr 18, 2007	15.79	15.82	15.74	15.76	83,600	-0.02(-0.13%)
Apr 17, 2007	15.84	15.88	15.76	15.78	64,500	-0.04(-0.25%)
Apr 16, 2007	15.85	15.89	15.70	15.82	136,100	-0.03(-0.19%)
Apr 13, 2007	15.88	15.94	15.85	15.85	38,400	-0.02(-0.13%)
Apr 12, 2007	15.98	15.98	15.87	15.87	60,800	-0.03(-0.19%)
Apr 11, 2007	15.91	15.95	15.87	15.90	81,900	-0.05(-0.31%)
Apr 10, 2007	15.93	15.99	15.86	15.95	90,700	+0.05(+0.31%)
Apr 09, 2007	15.85	15.95	15.83	15.90	119,000	+0.01(+0.06%)
Apr 05, 2007	16.00	16.04	15.89	15.89	75,100	-0.08(-0.50%)
Apr 04, 2007	15.98	16.18	15.94	15.97	94,100	+0.02(+0.13%)
Apr 03, 2007	15.92	15.99	15.91	15.95	84,800	+0.02(+0.13%)
Apr 02, 2007	15.96	16.00	15.91	15.93	72,200	-0.02(-0.13%)
Mar 30, 2007	15.99	16.00	15.90	15.95	71,500	+0.02(+0.13%)
Mar 29, 2007	15.96	15.98	15.90	15.93	55,000	+0.01(+0.06%)
Mar 28, 2007	15.92	15.97	15.92	15.92	69,900	-0.01(-0.06%)
Mar 27, 2007	15.96	16.00	15.90	15.93	104,000	+0.06(+0.38%)
Mar 26, 2007	15.88	15.95	15.86	15.87	77,900	-0.06(-0.38%)
Mar 23, 2007	15.97	15.99	15.91	15.93	96,200	+0.00(+0.00%)
Mar 22, 2007	15.98	16.00	15.88	15.93	89,100	+0.10(+0.63%)
Mar 21, 2007	15.98	15.98	15.76	15.83	92,500	-0.04(-0.25%)
Mar 20, 2007	15.86	15.92	15.82	15.87	91,600	+0.01(+0.06%)
Mar 19, 2007	15.92	16.09	15.86	15.86	83,700	-0.04(-0.25%)
Mar 16, 2007	15.88	15.94	15.85	15.90	81,100	+0.04(+0.25%)
Mar 15, 2007	15.88	15.90	15.85	15.86	52,400	+0.04(+0.25%)
Mar 14, 2007	15.83	15.87	15.75	15.82	74,200	-0.01(-0.06%)
Mar 13, 2007	15.75	15.87	15.79	15.83	70,900	+0.08(+0.51%)
Mar 12, 2007	15.73	15.79	15.69	15.75	58,400	+0.05(+0.32%)
Mar 09, 2007	15.81	15.89	15.69	15.70	101,400	-0.11(-0.70%)
Mar 08, 2007	15.78	15.89	15.77	15.81	69,600	+0.08(+0.51%)
Mar 07, 2007	15.76	15.83	15.72	15.73	64,700	+0.02(+0.13%)
Mar 06, 2007	15.71	15.80	15.66	15.71	81,600	+0.01(+0.06%)
Mar 05, 2007	15.78	15.80	15.60	15.70	117,300	-0.01(-0.06%)
Mar 02, 2007	15.66	15.80	15.60	15.71	85,900	+0.10(+0.64%)
Mar 01, 2007	15.62	15.78	15.61	15.61	58,807	-0.04(-0.26%)
Feb 28, 2007	15.74	15.74	15.60	15.65	67,600	+0.09(+0.58%)
Feb 27, 2007	15.57	15.60	15.53	15.56	81,000	+0.01(+0.06%)
Feb 26, 2007	15.60	15.64	15.50	15.55	69,996	+0.03(+0.19%)
Feb 23, 2007	15.50	15.61	15.50	15.52	92,600	+0.02(+0.13%)
Feb 22, 2007	15.56	15.59	15.50	15.50	75,800	-0.06(-0.39%)
Feb 21, 2007	15.60	15.86	15.51	15.56	130,800	-0.04(-0.26%)
Feb 20, 2007	15.58	15.68	15.56	15.60	86,600	+0.00(+0.00%)
Feb 16, 2007	15.57	15.62	15.56	15.60	56,200	-0.03(-0.19%)
Feb 15, 2007	15.65	15.70	15.61	15.63	90,500	-0.03(-0.19%)
Feb 14, 2007	15.66	15.69	15.61	15.66	94,045	+0.07(+0.45%)
Feb 13, 2007	15.56	15.68	15.55	15.59	115,000	-0.01(-0.06%)
Feb 12, 2007	15.48	15.64	15.48	15.60	91,251	+0.07(+0.45%)
Feb 09, 2007	15.62	15.73	15.45	15.53	147,400	-0.16(-1.02%)
Feb 08, 2007	15.61	15.83	15.61	15.69	72,300	+0.07(+0.45%)
Feb 07, 2007	15.57	15.66	15.56	15.62	31,500	+0.04(+0.26%)
Feb 06, 2007	15.52	15.64	15.51	15.58	64,500	+0.03(+0.19%)
Feb 05, 2007	15.61	15.64	15.54	15.55	61,900	-0.07(-0.45%)
Feb 02, 2007	15.68	15.69	15.60	15.62	61,000	+0.04(+0.26%)

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.