Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.74	15.76	15.69	15.74	106,783	-0.00(-0.01%)
Apr 27, 2007	16.15	16.15	15.73	15.75	92,482	-0.09(-0.58%)
Apr 26, 2007	15.73	15.88	15.73	15.84	60,542	+0.10(+0.67%)
Apr 25, 2007	15.87	15.90	15.73	15.73	31,939	-0.07(-0.46%)
Apr 24, 2007	15.73	15.94	15.73	15.81	30,986	+0.07(+0.47%)
Apr 23, 2007	15.77	15.82	15.73	15.73	20,021	-0.07(-0.45%)
Apr 20, 2007	16.05	16.05	15.73	15.80	47,671	+0.07(+0.45%)
Apr 19, 2007	16.12	16.12	15.73	15.73	53,868	-0.45(-2.80%)
Apr 18, 2007	15.75	16.31	15.64	16.19	53,868	+0.03(+0.21%)
Apr 17, 2007	16.03	16.26	16.03	16.15	24,789	+0.05(+0.34%)
Apr 16, 2007	15.94	16.10	15.83	16.10	52,438	+0.28(+1.78%)
Apr 13, 2007	15.95	15.99	15.70	15.82	30,509	-0.15(-0.92%)
Apr 12, 2007	15.78	15.96	15.73	15.96	12,871	+0.18(+1.14%)
Apr 11, 2007	15.88	15.88	15.73	15.78	31,939	-0.07(-0.41%)
Apr 10, 2007	15.86	15.86	15.73	15.85	24,312	+0.09(+0.57%)
Apr 09, 2007	15.89	15.89	15.73	15.76	20,498	-0.17(-1.08%)
Apr 05, 2007	15.78	15.93	15.75	15.93	11,441	+0.16(+1.01%)
Apr 04, 2007	15.97	15.97	15.68	15.77	25,265	-0.25(-1.57%)
Apr 03, 2007	16.06	16.15	15.94	16.02	47,671	+0.02(+0.12%)
Apr 02, 2007	15.86	16.04	15.79	16.00	42,904	+0.18(+1.11%)
Mar 30, 2007	15.88	15.99	15.73	15.83	71,030	-0.01(-0.07%)
Mar 29, 2007	15.79	15.89	15.73	15.84	55,298	+0.09(+0.55%)
Mar 28, 2007	15.79	15.89	15.64	15.75	114,887	-0.04(-0.27%)
Mar 27, 2007	16.19	16.19	15.79	15.79	38,136	-0.46(-2.84%)
Mar 26, 2007	16.24	16.28	16.11	16.26	11,917	+0.02(+0.10%)
Mar 23, 2007	16.31	16.31	16.13	16.24	16,684	-0.07(-0.44%)
Mar 22, 2007	16.50	16.51	16.24	16.31	19,068	-0.18(-1.08%)
Mar 21, 2007	16.52	16.57	16.12	16.49	58,635	-0.02(-0.14%)
Mar 20, 2007	16.35	16.52	16.32	16.51	34,799	+0.18(+1.13%)
Mar 19, 2007	15.94	16.37	15.94	16.33	68,646	+0.45(+2.85%)
Mar 16, 2007	15.81	16.00	15.75	15.87	156,361	+0.07(+0.42%)
Mar 15, 2007	15.85	16.10	15.73	15.81	87,238	-0.00(-0.01%)
Mar 14, 2007	15.83	15.86	15.73	15.81	45,764	-0.05(-0.32%)
Mar 13, 2007	16.17	16.13	15.73	15.86	85,331	-0.31(-1.92%)
Mar 12, 2007	16.20	16.25	16.15	16.17	49,101	+0.12(+0.76%)
Mar 09, 2007	16.13	16.24	15.94	16.05	60,542	-0.04(-0.27%)
Mar 08, 2007	16.56	16.68	16.09	16.09	71,983	-0.40(-2.42%)
Mar 07, 2007	16.08	16.56	16.08	16.49	122,991	+0.41(+2.56%)
Mar 06, 2007	16.19	16.19	16.04	16.08	31,939	+0.05(+0.33%)
Mar 05, 2007	15.94	16.18	15.94	16.03	70,553	+0.08(+0.53%)
Mar 02, 2007	16.05	16.06	15.90	15.94	112,027	-0.16(-0.96%)
Mar 01, 2007	16.07	16.40	15.92	16.10	62,449	+0.03(+0.18%)
Feb 28, 2007	16.10	16.16	15.86	16.07	112,504	-0.08(-0.49%)
Feb 27, 2007	16.05	16.78	15.89	16.15	227,868	-0.38(-2.27%)
Feb 26, 2007	16.73	16.73	16.52	16.52	99,632	-0.17(-0.99%)
Feb 23, 2007	16.77	16.78	16.62	16.69	96,295	-0.08(-0.48%)
Feb 22, 2007	16.78	16.83	16.59	16.77	59,589	-0.01(-0.09%)
Feb 21, 2007	16.83	16.84	16.68	16.78	105,353	+0.00(+0.01%)
Feb 20, 2007	16.71	16.88	16.65	16.78	94,865	+0.10(+0.63%)
Feb 16, 2007	16.59	16.89	16.48	16.68	196,882	+0.10(+0.63%)
Feb 15, 2007	16.73	16.73	16.51	16.57	107,260	-0.10(-0.63%)
Feb 14, 2007	16.36	16.89	16.31	16.68	231,991	+0.37(+2.25%)
Feb 13, 2007	15.99	16.34	15.99	16.31	58,554	+0.37(+2.30%)
Feb 12, 2007	15.94	16.15	15.92	15.94	76,559	+0.02(+0.12%)
Feb 09, 2007	16.36	16.52	15.81	15.92	92,958	-0.39(-2.40%)
Feb 08, 2007	15.89	16.36	15.74	16.32	41,473	+0.52(+3.28%)
Feb 07, 2007	16.03	16.03	15.79	15.80	25,265	-0.25(-1.56%)
Feb 06, 2007	16.03	16.19	15.99	16.05	46,241	+0.10(+0.66%)
Feb 05, 2007	16.19	16.21	15.73	15.94	26,219	-0.35(-2.14%)
Feb 02, 2007	16.36	16.36	16.15	16.29	27,172	-0.09(-0.54%)

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.