Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.53	16.68	16.45	16.51	19,950	+0.02(+0.12%)
Apr 27, 2007	16.61	16.61	16.37	16.49	10,140	-0.08(-0.48%)
Apr 26, 2007	16.60	16.79	16.43	16.57	6,262	-0.08(-0.48%)
Apr 25, 2007	16.69	16.72	16.25	16.65	6,900	+0.10(+0.60%)
Apr 24, 2007	16.33	16.55	16.30	16.55	6,764	-0.01(-0.06%)
Apr 23, 2007	16.85	18.05	16.50	16.56	13,245	-0.32(-1.90%)
Apr 20, 2007	17.10	17.10	16.80	16.88	10,300	+0.13(+0.78%)
Apr 19, 2007	16.85	16.85	16.75	16.75	9,531	-0.24(-1.41%)
Apr 18, 2007	16.76	17.04	16.75	16.99	20,761	-0.16(-0.93%)
Apr 17, 2007	17.28	17.65	16.97	17.15	40,778	-0.15(-0.87%)
Apr 16, 2007	17.11	18.58	17.11	17.30	10,237	+0.39(+2.31%)
Apr 13, 2007	17.10	17.10	16.79	16.91	7,560	-0.27(-1.57%)
Apr 12, 2007	16.81	17.21	16.38	17.18	12,334	+0.26(+1.54%)
Apr 11, 2007	16.90	16.93	16.80	16.92	6,678	+0.02(+0.12%)
Apr 10, 2007	17.01	17.09	16.90	16.90	28,384	-0.06(-0.35%)
Apr 09, 2007	16.94	17.27	16.61	16.96	29,210	-0.03(-0.18%)
Apr 05, 2007	16.69	17.00	16.69	16.99	7,253	+0.14(+0.83%)
Apr 04, 2007	17.04	17.24	16.64	16.85	18,862	-0.36(-2.09%)
Apr 03, 2007	17.68	17.98	17.08	17.21	105,452	-0.44(-2.49%)
Apr 02, 2007	17.12	17.70	16.96	17.65	25,942	+0.36(+2.08%)
Mar 30, 2007	16.83	17.29	16.83	17.29	14,489	+0.33(+1.95%)
Mar 29, 2007	17.55	17.55	16.91	16.96	54,714	-0.44(-2.53%)
Mar 28, 2007	16.86	17.49	16.68	17.40	16,320	+0.23(+1.34%)
Mar 27, 2007	16.99	17.17	16.95	17.17	4,159	+0.09(+0.53%)
Mar 26, 2007	17.04	17.08	16.95	17.08	7,525	-0.06(-0.35%)
Mar 23, 2007	17.56	17.78	16.89	17.14	9,019	-0.45(-2.56%)
Mar 22, 2007	17.48	17.85	17.48	17.59	23,532	+0.23(+1.32%)
Mar 21, 2007	16.73	17.38	16.70	17.36	9,975	+0.65(+3.89%)
Mar 20, 2007	16.16	16.71	16.16	16.71	4,024	+0.51(+3.15%)
Mar 19, 2007	15.99	16.37	15.89	16.20	23,111	+0.21(+1.31%)
Mar 16, 2007	16.14	16.15	15.82	15.99	51,381	-0.16(-0.99%)
Mar 15, 2007	15.61	16.47	15.61	16.15	60,155	-0.10(-0.62%)
Mar 14, 2007	16.00	16.35	16.00	16.25	10,108	+0.25(+1.56%)
Mar 13, 2007	16.28	16.35	16.00	16.00	33,466	-0.53(-3.21%)
Mar 12, 2007	16.34	16.53	16.31	16.53	6,285	+0.42(+2.61%)
Mar 09, 2007	16.17	16.45	16.00	16.11	8,530	+0.13(+0.81%)
Mar 08, 2007	16.14	16.18	15.63	15.98	30,533	-0.06(-0.37%)
Mar 07, 2007	15.51	16.28	15.51	16.04	23,855	-0.11(-0.68%)
Mar 06, 2007	16.19	17.09	15.97	16.15	22,290	+0.14(+0.87%)
Mar 05, 2007	16.10	16.21	14.42	16.01	35,676	-0.24(-1.48%)
Mar 02, 2007	16.41	16.54	16.10	16.25	60,806	-0.31(-1.87%)
Mar 01, 2007	16.17	17.02	16.15	16.56	66,344	+0.05(+0.30%)
Feb 28, 2007	16.62	16.75	16.50	16.51	167,589	-0.20(-1.20%)
Feb 27, 2007	16.88	17.39	16.60	16.71	102,577	-0.50(-2.91%)
Feb 26, 2007	17.11	17.25	16.89	17.21	11,670	+0.09(+0.53%)
Feb 23, 2007	17.91	17.93	16.85	17.12	56,997	-0.66(-3.71%)
Feb 22, 2007	17.50	17.82	17.00	17.78	15,124	+0.27(+1.54%)
Feb 21, 2007	16.83	17.68	16.83	17.51	14,797	+0.57(+3.36%)
Feb 20, 2007	16.84	17.45	16.50	16.94	10,665	+0.12(+0.71%)
Feb 16, 2007	16.77	16.82	16.19	16.82	29,957	+0.06(+0.36%)
Feb 15, 2007	16.56	17.66	16.56	16.76	15,416	+0.26(+1.58%)
Feb 14, 2007	16.35	16.73	16.35	16.50	42,226	+0.15(+0.92%)
Feb 13, 2007	15.80	16.43	15.80	16.35	28,194	+0.72(+4.61%)
Feb 12, 2007	15.86	15.87	15.44	15.63	96,062	-0.18(-1.14%)
Feb 09, 2007	16.09	16.09	15.62	15.81	17,847	-0.30(-1.86%)
Feb 08, 2007	16.12	16.29	15.95	16.11	32,820	+0.00(+0.00%)
Feb 07, 2007	16.23	16.23	15.91	16.11	46,912	-0.07(-0.43%)
Feb 06, 2007	16.27	16.30	16.11	16.18	28,363	+0.21(+1.31%)
Feb 05, 2007	15.90	16.23	15.90	15.97	39,893	+0.08(+0.50%)
Feb 02, 2007	16.96	16.96	15.74	15.89	98,636	+0.09(+0.57%)

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.