Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.13	17.24	17.02	17.19	1,228,452	+0.20(+1.19%)
Apr 27, 2007	17.06	17.29	16.93	16.99	363,511	-0.05(-0.28%)
Apr 26, 2007	17.22	17.25	17.01	17.03	570,557	-0.20(-1.14%)
Apr 25, 2007	17.24	17.35	17.20	17.23	1,178,545	-0.05(-0.31%)
Apr 24, 2007	17.21	17.28	17.05	17.28	530,766	+0.09(+0.52%)
Apr 23, 2007	17.46	17.56	17.19	17.19	380,877	-0.20(-1.16%)
Apr 20, 2007	17.46	17.59	17.32	17.40	344,121	+0.12(+0.69%)
Apr 19, 2007	17.20	17.31	17.18	17.28	813,853	+0.07(+0.41%)
Apr 18, 2007	16.68	17.29	16.68	17.21	574,435	+0.01(+0.03%)
Apr 17, 2007	17.66	17.79	17.19	17.20	1,050,237	-0.46(-2.62%)
Apr 16, 2007	17.70	17.79	17.56	17.66	237,900	+0.01(+0.03%)
Apr 13, 2007	17.76	17.79	17.63	17.66	244,307	-0.09(-0.53%)
Apr 12, 2007	17.67	17.78	17.63	17.75	646,935	+0.04(+0.23%)
Apr 11, 2007	17.73	17.73	17.54	17.71	363,679	-0.03(-0.17%)
Apr 10, 2007	17.54	17.75	17.53	17.74	607,481	+0.17(+0.98%)
Apr 09, 2007	17.51	17.64	17.44	17.57	596,859	+0.12(+0.68%)
Apr 05, 2007	17.34	17.48	17.31	17.45	293,877	+0.11(+0.65%)
Apr 04, 2007	17.38	17.47	17.33	17.34	312,086	-0.04(-0.24%)
Apr 03, 2007	17.50	17.53	17.26	17.38	678,632	-0.04(-0.20%)
Apr 02, 2007	17.38	17.54	17.38	17.41	300,284	+0.09(+0.55%)
Mar 30, 2007	17.35	17.50	17.00	17.32	282,918	-0.05(-0.31%)
Mar 29, 2007	17.70	17.88	17.27	17.37	502,609	-0.26(-1.45%)
Mar 28, 2007	17.38	17.69	17.35	17.63	468,888	+0.15(+0.88%)
Mar 27, 2007	17.60	17.72	17.29	17.47	288,650	-0.18(-1.04%)
Mar 26, 2007	17.69	17.89	17.57	17.66	682,342	-0.02(-0.13%)
Mar 23, 2007	17.43	17.69	17.29	17.68	493,673	+0.24(+1.36%)
Mar 22, 2007	17.62	17.62	17.41	17.44	220,028	-0.23(-1.28%)
Mar 21, 2007	17.60	17.85	17.53	17.67	587,755	+0.07(+0.37%)
Mar 20, 2007	17.22	17.64	17.16	17.60	855,330	+0.40(+2.34%)
Mar 19, 2007	17.11	17.39	17.11	17.20	516,266	+0.18(+1.08%)
Mar 16, 2007	16.94	17.79	16.83	17.02	524,191	+0.08(+0.49%)
Mar 15, 2007	16.80	17.07	16.76	16.93	341,469	+0.15(+0.92%)
Mar 14, 2007	16.78	16.99	16.68	16.78	799,859	-0.04(-0.21%)
Mar 13, 2007	17.29	17.50	16.76	16.81	721,289	-0.48(-2.78%)
Mar 12, 2007	17.09	17.35	17.09	17.29	1,094,580	+0.23(+1.36%)
Mar 09, 2007	17.22	17.26	16.92	17.06	324,057	-0.05(-0.31%)
Mar 08, 2007	17.16	17.28	16.82	17.12	788,731	+0.09(+0.52%)
Mar 07, 2007	16.93	17.08	16.73	17.03	780,301	+0.06(+0.35%)
Mar 06, 2007	16.82	17.03	16.68	16.97	539,871	+0.27(+1.60%)
Mar 05, 2007	17.03	17.35	16.67	16.70	431,795	-0.33(-1.95%)
Mar 02, 2007	17.34	17.54	16.94	17.03	1,600,899	-0.31(-1.78%)
Mar 01, 2007	16.78	17.38	16.55	17.34	1,239,411	+0.56(+3.36%)
Feb 28, 2007	16.76	17.08	16.48	16.78	251,895	+0.02(+0.14%)
Feb 27, 2007	17.02	17.02	16.49	16.76	210,418	-0.36(-2.08%)
Feb 26, 2007	17.38	17.38	16.75	17.11	315,121	-0.04(-0.24%)
Feb 23, 2007	17.11	17.32	16.99	17.15	262,685	+0.01(+0.07%)
Feb 22, 2007	17.13	17.17	16.90	17.14	281,063	+0.04(+0.24%)
Feb 21, 2007	16.97	17.17	16.78	17.10	362,330	+0.14(+0.80%)
Feb 20, 2007	16.74	17.05	16.57	16.96	297,249	+0.17(+1.02%)
Feb 16, 2007	16.75	16.79	16.39	16.79	260,156	+0.03(+0.18%)
Feb 15, 2007	16.84	16.93	16.68	16.76	205,866	-0.08(-0.49%)
Feb 14, 2007	16.65	16.90	16.65	16.84	421,679	+0.20(+1.18%)
Feb 13, 2007	16.60	16.67	16.59	16.65	285,615	+0.09(+0.57%)
Feb 12, 2007	16.38	16.58	16.31	16.55	391,668	+0.24(+1.45%)
Feb 09, 2007	16.33	16.48	16.21	16.32	254,086	-0.05(-0.29%)
Feb 08, 2007	16.26	16.40	16.20	16.36	235,371	+0.11(+0.69%)
Feb 07, 2007	16.27	16.31	16.17	16.25	530,261	+0.04(+0.22%)
Feb 06, 2007	16.01	16.52	16.01	16.22	494,516	+0.17(+1.07%)
Feb 05, 2007	15.88	16.07	15.84	16.04	533,464	+0.18(+1.12%)
Feb 02, 2007	15.87	15.98	15.76	15.87	472,935	+0.00(+0.00%)

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.