Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.78	16.92	16.76	16.87	36,330,660	+0.04(+0.25%)
Apr 27, 2007	16.76	16.85	16.73	16.83	21,542,440	-0.01(-0.04%)
Apr 26, 2007	16.80	16.88	16.76	16.83	23,472,046	+0.11(+0.66%)
Apr 25, 2007	16.80	16.83	16.64	16.72	33,041,570	+0.01(+0.06%)
Apr 24, 2007	16.80	16.80	16.60	16.71	24,932,168	+0.02(+0.12%)
Apr 23, 2007	16.84	16.87	16.68	16.69	22,377,116	-0.14(-0.84%)
Apr 20, 2007	16.82	16.86	16.68	16.84	32,796,590	+0.11(+0.66%)
Apr 19, 2007	16.60	16.78	16.58	16.73	28,921,178	+0.03(+0.17%)
Apr 18, 2007	16.68	16.72	16.60	16.70	35,510,200	+0.03(+0.17%)
Apr 17, 2007	16.50	16.87	16.41	16.67	77,874,040	+0.42(+2.59%)
Apr 16, 2007	16.16	16.30	16.14	16.25	31,139,422	+0.13(+0.78%)
Apr 13, 2007	16.25	16.25	16.00	16.12	21,393,220	+0.07(+0.42%)
Apr 12, 2007	16.05	16.14	15.72	16.05	23,996,284	+0.01(+0.06%)
Apr 11, 2007	16.19	16.23	16.03	16.04	37,872,904	-0.14(-0.88%)
Apr 10, 2007	16.09	16.26	16.05	16.19	40,710,676	+0.15(+0.91%)
Apr 09, 2007	16.03	16.14	15.98	16.04	22,635,694	+0.04(+0.22%)
Apr 05, 2007	15.99	16.09	15.93	16.01	27,781,352	+0.02(+0.12%)
Apr 04, 2007	15.84	16.04	15.82	15.99	34,351,228	+0.15(+0.96%)
Apr 03, 2007	15.69	15.89	15.69	15.83	29,442,738	+0.15(+0.97%)
Apr 02, 2007	15.58	15.73	15.53	15.68	34,718,028	+0.17(+1.08%)
Mar 30, 2007	15.60	15.68	15.39	15.51	27,747,938	-0.04(-0.23%)
Mar 29, 2007	15.39	15.64	15.14	15.55	29,310,546	+0.06(+0.42%)
Mar 28, 2007	15.45	15.61	15.38	15.49	35,049,688	-0.04(-0.23%)
Mar 27, 2007	15.51	15.57	15.47	15.52	20,465,992	-0.04(-0.27%)
Mar 26, 2007	15.50	15.58	15.41	15.56	22,252,678	+0.03(+0.21%)
Mar 23, 2007	15.56	15.60	15.51	15.53	24,769,274	-0.06(-0.41%)
Mar 22, 2007	15.49	15.66	15.49	15.60	25,503,674	-0.00(-0.02%)
Mar 21, 2007	15.39	15.63	15.31	15.60	37,684,276	+0.21(+1.34%)
Mar 20, 2007	15.33	15.43	15.27	15.39	22,362,200	+0.09(+0.61%)
Mar 19, 2007	15.30	15.35	15.20	15.30	23,998,034	+0.04(+0.25%)
Mar 16, 2007	15.27	15.29	15.13	15.26	43,671,652	+0.04(+0.28%)
Mar 15, 2007	15.18	15.23	15.09	15.22	29,484,196	+0.01(+0.08%)
Mar 14, 2007	15.27	15.30	15.06	15.20	50,359,500	-0.01(-0.04%)
Mar 13, 2007	15.50	15.47	15.18	15.21	49,807,564	-0.29(-1.86%)
Mar 12, 2007	15.40	15.51	15.34	15.50	40,233,708	+0.12(+0.80%)
Mar 09, 2007	15.27	15.41	15.24	15.38	40,411,912	+0.14(+0.89%)
Mar 08, 2007	15.16	15.31	15.16	15.24	26,950,968	+0.13(+0.86%)
Mar 07, 2007	15.11	15.19	15.08	15.11	40,717,580	-0.06(-0.38%)
Mar 06, 2007	15.09	15.21	15.05	15.17	38,824,160	+0.21(+1.38%)
Mar 05, 2007	14.84	15.10	14.79	14.96	45,760,228	+0.13(+0.87%)
Mar 02, 2007	15.01	15.17	14.81	14.83	52,673,376	-0.20(-1.35%)
Mar 01, 2007	15.00	15.17	14.96	15.04	42,296,012	-0.05(-0.34%)
Feb 28, 2007	15.11	15.16	14.97	15.09	42,740,020	+0.09(+0.62%)
Feb 27, 2007	15.34	15.46	14.73	14.99	46,900,908	-0.43(-2.79%)
Feb 26, 2007	15.42	15.46	15.38	15.42	28,941,132	+0.15(+0.97%)
Feb 23, 2007	15.41	15.49	15.25	15.28	45,659,048	-0.01(-0.08%)
Feb 22, 2007	15.41	15.43	15.26	15.29	25,865,962	-0.09(-0.57%)
Feb 21, 2007	15.37	15.44	15.36	15.38	25,508,006	-0.06(-0.40%)
Feb 20, 2007	15.36	15.47	15.35	15.44	22,171,002	-0.04(-0.23%)
Feb 16, 2007	15.51	15.55	15.44	15.47	27,060,180	+0.01(+0.04%)
Feb 15, 2007	15.48	15.55	15.38	15.47	29,693,030	-0.01(-0.06%)
Feb 14, 2007	15.68	15.69	15.43	15.48	50,811,316	-0.11(-0.68%)
Feb 13, 2007	15.55	15.65	15.54	15.58	30,028,584	+0.09(+0.60%)
Feb 12, 2007	15.47	15.63	15.45	15.49	21,541,512	+0.05(+0.33%)
Feb 09, 2007	15.42	15.51	15.40	15.44	15,203,697	-0.03(-0.21%)
Feb 08, 2007	15.50	15.53	15.40	15.47	14,040,727	-0.05(-0.35%)
Feb 07, 2007	15.52	15.56	15.47	15.52	14,297,205	-0.01(-0.04%)
Feb 06, 2007	15.51	15.57	15.47	15.53	17,277,182	+0.05(+0.31%)
Feb 05, 2007	15.55	15.59	15.46	15.48	14,220,478	-0.11(-0.70%)
Feb 02, 2007	15.55	15.65	15.53	15.59	16,557,557	+0.05(+0.29%)

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.