Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.50	14.58	14.46	14.48	12,926	+0.02(+0.11%)
Apr 27, 2007	14.86	14.86	14.44	14.47	4,564	-0.03(-0.17%)
Apr 26, 2007	14.52	14.74	14.49	14.49	9,483	+0.02(+0.13%)
Apr 25, 2007	14.60	14.60	14.45	14.47	1,428	+0.03(+0.17%)
Apr 24, 2007	14.41	14.65	14.40	14.45	7,460	-0.25(-1.71%)
Apr 23, 2007	14.43	14.89	14.09	14.70	31,749	+0.06(+0.39%)
Apr 20, 2007	14.66	14.66	14.64	14.64	2,222	+0.06(+0.43%)
Apr 19, 2007	14.49	14.67	14.40	14.58	6,388	+0.09(+0.61%)
Apr 18, 2007	14.52	14.81	14.49	14.49	22,072	-0.16(-1.08%)
Apr 17, 2007	14.65	14.66	14.56	14.65	7,699	-0.01(-0.09%)
Apr 16, 2007	14.58	14.66	14.49	14.66	9,404	+0.09(+0.61%)
Apr 13, 2007	14.75	14.88	14.56	14.57	9,153	-0.55(-3.63%)
Apr 12, 2007	15.18	15.18	14.97	15.12	4,761	-0.19(-1.23%)
Apr 11, 2007	15.39	15.44	15.31	15.31	2,793	+0.18(+1.21%)
Apr 10, 2007	15.42	15.42	15.13	15.13	1,453	-0.12(-0.79%)
Apr 09, 2007	15.23	15.31	14.96	15.25	8,634	-0.05(-0.33%)
Apr 05, 2007	15.45	15.45	15.30	15.30	3,336	-0.08(-0.49%)
Apr 04, 2007	15.44	15.44	15.37	15.37	5,431	-0.23(-1.45%)
Apr 03, 2007	15.56	15.75	15.35	15.60	12,009	+0.16(+1.02%)
Apr 02, 2007	15.59	15.59	15.44	15.44	2,380	-0.29(-1.84%)
Mar 30, 2007	15.75	15.75	15.73	15.73	1,926	-0.02(-0.12%)
Mar 29, 2007	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)
Mar 28, 2007	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)
Mar 27, 2007	15.66	15.75	15.52	15.75	3,710	+0.05(+0.32%)
Mar 26, 2007	15.81	15.81	15.70	15.70	4,542	-0.13(-0.80%)
Mar 23, 2007	15.74	15.86	15.74	15.83	3,293	+0.08(+0.50%)
Mar 22, 2007	15.83	15.83	15.71	15.75	3,650	+0.03(+0.18%)
Mar 21, 2007	15.81	15.85	15.72	15.72	3,682	-0.06(-0.36%)
Mar 20, 2007	15.75	15.90	15.70	15.78	3,917	+0.03(+0.16%)
Mar 19, 2007	15.62	15.79	15.62	15.75	4,695	+0.10(+0.66%)
Mar 16, 2007	15.59	15.74	15.59	15.65	2,380	+0.15(+0.95%)
Mar 15, 2007	15.58	15.59	15.50	15.50	3,739	-0.09(-0.61%)
Mar 14, 2007	15.59	15.75	15.59	15.59	3,644	+0.32(+2.10%)
Mar 13, 2007	15.44	15.34	15.27	15.27	558	-0.16(-1.06%)
Mar 12, 2007	15.62	15.62	15.44	15.44	793	+0.14(+0.95%)
Mar 09, 2007	15.27	15.29	15.27	15.29	796	-0.12(-0.78%)
Mar 08, 2007	15.41	15.41	15.41	15.41	0	+0.00(+0.00%)
Mar 07, 2007	15.18	15.75	15.18	15.41	2,396	+0.23(+1.54%)
Mar 06, 2007	15.66	15.66	15.16	15.18	4,126	-0.64(-4.02%)
Mar 05, 2007	15.81	15.81	15.81	15.81	0	+0.00(+0.00%)
Mar 02, 2007	15.81	15.81	15.66	15.81	1,680	+0.04(+0.28%)
Mar 01, 2007	15.78	15.81	15.77	15.77	3,655	+0.01(+0.04%)
Feb 28, 2007	15.63	15.78	15.40	15.76	10,483	+0.30(+1.91%)
Feb 27, 2007	15.47	15.47	15.47	15.47	1,587	-0.40(-2.54%)
Feb 26, 2007	15.59	15.91	15.56	15.87	30,827	+0.28(+1.78%)
Feb 23, 2007	15.59	15.59	15.59	15.59	350	+0.00(+0.00%)
Feb 22, 2007	15.59	15.59	15.59	15.59	2,220	-0.09(-0.60%)
Feb 21, 2007	15.71	15.71	15.60	15.69	1,111	-0.03(-0.16%)
Feb 20, 2007	15.69	15.71	15.60	15.71	1,277	+0.01(+0.08%)
Feb 16, 2007	15.56	15.70	15.56	15.70	355	-0.03(-0.16%)
Feb 15, 2007	15.72	15.73	15.72	15.73	1,230	+0.13(+0.85%)
Feb 14, 2007	15.73	15.73	15.50	15.59	3,672	-0.20(-1.28%)
Feb 13, 2007	15.59	15.93	15.53	15.79	17,632	+0.18(+1.13%)
Feb 12, 2007	15.65	15.75	15.28	15.62	8,675	-0.13(-0.80%)
Feb 09, 2007	15.62	15.74	15.62	15.74	634	+0.15(+0.97%)
Feb 08, 2007	15.50	15.67	15.50	15.59	3,777	-0.05(-0.32%)
Feb 07, 2007	15.59	15.72	15.59	15.64	4,126	+0.14(+0.93%)
Feb 06, 2007	15.44	15.50	15.44	15.50	4,166	+0.00(+0.00%)
Feb 05, 2007	15.45	15.75	15.45	15.50	5,798	-0.06(-0.36%)
Feb 02, 2007	15.53	15.59	15.53	15.56	872	+0.03(+0.16%)

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.