Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.22	16.07	15.22	15.55	178,300	+0.58(+3.87%)
Apr 27, 2007	15.20	15.33	14.97	14.97	248,400	-0.23(-1.51%)
Apr 26, 2007	16.44	16.44	15.16	15.20	558,600	-1.23(-7.49%)
Apr 25, 2007	16.83	17.13	16.43	16.43	85,600	-0.35(-2.09%)
Apr 24, 2007	17.16	17.25	16.70	16.78	72,700	-0.23(-1.35%)
Apr 23, 2007	16.89	17.01	16.79	17.01	7,800	+0.11(+0.65%)
Apr 20, 2007	16.58	17.20	16.58	16.90	23,900	+0.21(+1.26%)
Apr 19, 2007	16.99	17.03	16.66	16.69	70,800	-0.30(-1.77%)
Apr 18, 2007	17.01	17.18	16.93	16.99	31,500	-0.06(-0.35%)
Apr 17, 2007	16.99	17.39	16.95	17.05	58,000	+0.10(+0.59%)
Apr 16, 2007	16.96	17.05	16.95	16.95	10,600	-0.07(-0.41%)
Apr 13, 2007	17.09	17.10	17.00	17.02	10,400	-0.07(-0.41%)
Apr 12, 2007	17.05	17.25	17.00	17.09	142,300	+0.08(+0.47%)
Apr 11, 2007	17.03	17.10	17.00	17.01	39,900	+0.01(+0.06%)
Apr 10, 2007	17.00	17.05	16.90	17.00	30,700	+0.00(+0.00%)
Apr 09, 2007	16.85	17.05	16.74	17.00	135,700	+0.25(+1.49%)
Apr 05, 2007	16.68	16.87	16.66	16.75	91,100	+0.10(+0.60%)
Apr 04, 2007	16.67	16.80	16.03	16.65	62,500	+0.05(+0.30%)
Apr 03, 2007	17.07	17.07	16.35	16.60	124,100	-0.47(-2.75%)
Apr 02, 2007	16.85	17.15	16.79	17.07	29,000	+0.23(+1.37%)
Mar 30, 2007	16.70	16.84	16.69	16.84	13,400	+0.18(+1.08%)
Mar 29, 2007	17.05	17.05	16.66	16.66	61,500	-0.39(-2.29%)
Mar 28, 2007	17.04	17.05	16.99	17.05	25,800	+0.01(+0.06%)
Mar 27, 2007	17.10	17.10	17.00	17.04	36,900	-0.03(-0.18%)
Mar 26, 2007	17.21	17.70	17.00	17.07	63,900	+0.07(+0.41%)
Mar 23, 2007	17.10	17.10	17.00	17.00	11,900	-0.05(-0.29%)
Mar 22, 2007	16.75	17.10	16.75	17.05	20,200	+0.37(+2.22%)
Mar 21, 2007	16.50	16.79	16.35	16.68	31,000	+0.18(+1.09%)
Mar 20, 2007	16.28	16.50	16.28	16.50	11,500	+0.30(+1.85%)
Mar 19, 2007	16.50	16.50	16.00	16.20	104,500	-0.22(-1.34%)
Mar 16, 2007	16.75	16.85	16.41	16.42	10,400	-0.45(-2.67%)
Mar 15, 2007	16.68	17.00	16.66	16.87	10,200	+0.09(+0.54%)
Mar 14, 2007	17.10	17.10	16.33	16.78	38,000	-0.28(-1.64%)
Mar 13, 2007	17.13	17.10	16.82	17.06	71,400	-0.07(-0.41%)
Mar 12, 2007	16.71	17.14	16.70	17.13	18,300	+0.43(+2.57%)
Mar 09, 2007	17.05	17.05	16.19	16.70	63,800	-0.30(-1.76%)
Mar 08, 2007	17.00	17.10	16.90	17.00	293,300	+0.10(+0.59%)
Mar 07, 2007	16.72	17.03	16.14	16.90	106,500	+0.50(+3.05%)
Mar 06, 2007	15.31	16.56	15.31	16.40	119,600	+0.92(+5.94%)
Mar 05, 2007	15.44	15.95	15.10	15.48	71,100	-0.06(-0.39%)
Mar 02, 2007	15.40	15.68	15.25	15.54	74,900	-0.21(-1.33%)
Mar 01, 2007	15.45	16.18	15.07	15.75	239,200	+0.53(+3.48%)
Feb 28, 2007	14.37	15.30	14.12	15.22	590,300	+1.16(+8.25%)
Feb 27, 2007	15.40	15.70	13.70	14.06	576,700	-1.36(-8.82%)
Feb 26, 2007	15.85	15.85	15.40	15.42	313,600	-0.48(-3.02%)
Feb 23, 2007	16.45	16.45	15.76	15.90	293,800	-0.40(-2.45%)
Feb 22, 2007	16.46	16.85	16.20	16.30	106,700	-0.11(-0.67%)
Feb 21, 2007	16.52	16.78	16.39	16.41	18,700	-0.08(-0.49%)
Feb 20, 2007	16.60	16.60	16.35	16.49	10,300	+0.04(+0.24%)
Feb 16, 2007	17.00	17.00	16.39	16.45	18,900	-0.39(-2.32%)
Feb 15, 2007	23.29	23.29	16.49	16.84	28,300	+0.25(+1.51%)
Feb 14, 2007	16.44	16.65	16.29	16.59	25,600	+0.30(+1.84%)
Feb 13, 2007	16.20	16.35	16.06	16.29	87,000	+0.09(+0.56%)
Feb 12, 2007	16.50	16.50	16.01	16.20	38,200	-0.27(-1.64%)
Feb 09, 2007	16.70	16.85	16.27	16.47	18,100	-0.25(-1.50%)
Feb 08, 2007	17.09	17.09	15.83	16.72	59,700	-0.38(-2.22%)
Feb 07, 2007	17.10	17.10	17.00	17.10	73,000	+0.02(+0.12%)
Feb 06, 2007	17.11	17.15	16.99	17.08	34,900	-0.02(-0.12%)
Feb 05, 2007	17.10	17.12	17.01	17.10	28,100	+0.00(+0.00%)
Feb 02, 2007	17.00	17.20	17.00	17.10	383,600	+0.18(+1.06%)

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.