Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.73	18.89	18.30	18.84	10,774	+0.11(+0.60%)
Apr 27, 2007	18.82	18.82	18.05	18.73	6,925	+0.04(+0.23%)
Apr 26, 2007	18.53	18.68	18.53	18.68	1,114	+0.13(+0.73%)
Apr 25, 2007	18.26	18.55	18.26	18.55	3,016	+0.03(+0.17%)
Apr 24, 2007	18.52	18.52	18.52	18.52	0	+0.00(+0.00%)
Apr 23, 2007	18.51	18.52	18.51	18.52	743	+0.01(+0.03%)
Apr 20, 2007	18.51	18.51	18.51	18.51	185	-0.01(-0.03%)
Apr 19, 2007	18.65	18.65	18.43	18.52	14,502	-0.08(-0.41%)
Apr 18, 2007	18.54	18.59	18.54	18.59	835	+0.01(+0.06%)
Apr 17, 2007	18.89	18.89	18.58	18.58	4,449	-0.26(-1.37%)
Apr 16, 2007	18.60	18.95	18.60	18.84	10,174	+0.22(+1.19%)
Apr 13, 2007	18.65	18.65	18.11	18.62	28,392	+0.04(+0.23%)
Apr 12, 2007	18.46	18.58	18.36	18.58	11,889	+0.49(+2.71%)
Apr 11, 2007	18.62	18.63	17.93	18.09	11,539	-0.85(-4.49%)
Apr 10, 2007	18.95	18.95	18.91	18.94	2,229	-0.01(-0.06%)
Apr 09, 2007	19.10	19.11	18.94	18.95	2,405	+0.05(+0.29%)
Apr 05, 2007	18.78	18.91	18.73	18.89	3,102	+0.12(+0.63%)
Apr 04, 2007	18.60	18.84	18.60	18.78	9,158	-0.02(-0.11%)
Apr 03, 2007	18.66	19.10	18.66	18.80	13,655	-0.04(-0.23%)
Apr 02, 2007	18.30	18.84	18.29	18.84	19,505	+0.56(+3.09%)
Mar 30, 2007	17.76	18.29	17.69	18.28	8,916	+0.78(+4.47%)
Mar 29, 2007	17.47	17.60	17.17	17.50	39,256	+0.27(+1.56%)
Mar 28, 2007	17.20	17.33	17.04	17.23	30,265	+0.02(+0.12%)
Mar 27, 2007	17.21	17.23	17.18	17.21	3,172	-0.01(-0.06%)
Mar 26, 2007	17.35	17.36	17.01	17.21	35,126	-0.19(-1.08%)
Mar 23, 2007	16.72	17.67	16.72	17.40	5,779	+0.54(+3.22%)
Mar 22, 2007	16.77	16.88	16.40	16.86	13,196	-0.04(-0.25%)
Mar 21, 2007	16.49	17.15	16.36	16.90	10,518	-0.40(-2.33%)
Mar 20, 2007	17.31	17.31	17.31	17.31	557	-0.02(-0.12%)
Mar 19, 2007	17.50	17.50	17.33	17.33	2,229	-0.32(-1.83%)
Mar 16, 2007	17.32	17.68	17.32	17.65	5,387	+0.36(+2.05%)
Mar 15, 2007	18.18	18.18	16.47	17.30	43,460	-0.47(-2.64%)
Mar 14, 2007	17.82	18.21	17.09	17.76	16,550	+0.22(+1.23%)
Mar 13, 2007	18.14	18.55	17.23	17.55	15,963	-0.59(-3.26%)
Mar 12, 2007	18.14	18.53	17.46	18.14	10,031	-0.02(-0.12%)
Mar 09, 2007	17.88	18.30	17.43	18.16	49,050	-0.03(-0.18%)
Mar 08, 2007	18.30	18.30	18.10	18.19	1,803	-0.24(-1.31%)
Mar 07, 2007	18.46	18.46	18.25	18.44	5,316	-0.01(-0.03%)
Mar 06, 2007	18.11	18.49	18.02	18.44	2,892	+0.03(+0.18%)
Mar 05, 2007	18.20	18.41	18.14	18.41	6,316	-0.16(-0.87%)
Mar 02, 2007	18.57	18.57	18.57	18.57	3,158	+0.03(+0.15%)
Mar 01, 2007	18.57	18.57	18.24	18.54	3,343	-0.16(-0.86%)
Feb 28, 2007	18.68	18.71	18.23	18.71	8,545	+0.27(+1.46%)
Feb 27, 2007	18.05	18.44	18.04	18.44	6,975	-0.13(-0.72%)
Feb 26, 2007	18.17	19.09	18.17	18.57	28,218	-0.47(-2.46%)
Feb 23, 2007	18.82	19.11	18.74	19.04	20,662	+0.19(+1.03%)
Feb 22, 2007	18.57	18.92	18.21	18.85	20,811	+0.29(+1.54%)
Feb 21, 2007	17.48	18.56	16.98	18.56	45,780	+0.90(+5.12%)
Feb 20, 2007	17.26	17.66	17.26	17.66	20,759	+0.16(+0.92%)
Feb 16, 2007	17.23	17.50	17.23	17.50	38,740	+0.24(+1.40%)
Feb 15, 2007	17.17	17.36	17.11	17.25	10,802	+0.03(+0.16%)
Feb 14, 2007	16.96	17.23	16.96	17.23	17,900	+0.27(+1.59%)
Feb 13, 2007	16.80	17.09	16.20	16.96	36,408	+0.00(+0.00%)
Feb 12, 2007	16.94	16.96	16.94	16.96	928	+0.01(+0.06%)
Feb 09, 2007	16.88	16.95	16.80	16.95	4,252	+0.01(+0.03%)
Feb 08, 2007	16.93	16.96	16.78	16.94	15,418	+0.06(+0.35%)
Feb 07, 2007	16.15	16.89	16.15	16.88	5,253	+0.11(+0.67%)
Feb 06, 2007	16.82	16.82	16.32	16.77	3,197	-0.04(-0.22%)
Feb 05, 2007	16.67	16.81	16.39	16.81	11,231	-0.01(-0.06%)
Feb 02, 2007	16.36	16.89	16.36	16.82	8,565	-0.13(-0.76%)

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.