Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.33	18.35	18.15	18.19	694,866	-0.08(-0.42%)
Apr 27, 2007	18.51	18.53	18.27	18.27	810,895	-0.31(-1.69%)
Apr 26, 2007	18.52	18.77	18.34	18.58	943,013	+0.05(+0.25%)
Apr 25, 2007	18.58	18.70	18.51	18.54	1,203,864	-0.02(-0.12%)
Apr 24, 2007	18.67	18.83	18.52	18.56	570,857	-0.06(-0.33%)
Apr 23, 2007	18.65	18.71	18.56	18.62	548,750	-0.03(-0.16%)
Apr 20, 2007	18.85	18.98	18.59	18.65	934,118	-0.03(-0.16%)
Apr 19, 2007	18.87	18.87	18.56	18.68	619,649	-0.30(-1.57%)
Apr 18, 2007	18.93	19.09	18.82	18.98	489,100	-0.02(-0.08%)
Apr 17, 2007	19.02	19.11	18.87	19.00	433,637	+0.00(+0.00%)
Apr 16, 2007	19.07	19.18	18.95	19.00	518,402	+0.04(+0.20%)
Apr 13, 2007	19.00	19.00	18.83	18.96	900,892	-0.04(-0.20%)
Apr 12, 2007	19.00	19.04	18.90	19.00	447,241	-0.04(-0.20%)
Apr 11, 2007	19.26	19.29	18.96	19.04	1,207,512	-0.23(-1.19%)
Apr 10, 2007	19.23	19.34	19.15	19.26	600,551	+0.08(+0.40%)
Apr 09, 2007	19.26	19.33	19.13	19.19	680,607	-0.11(-0.59%)
Apr 05, 2007	19.22	19.47	19.17	19.30	503,228	+0.15(+0.76%)
Apr 04, 2007	18.88	19.23	18.77	19.16	728,484	+0.28(+1.46%)
Apr 03, 2007	18.62	18.89	18.54	18.88	762,364	+0.28(+1.48%)
Apr 02, 2007	18.40	18.61	18.38	18.61	957,926	+0.19(+1.04%)
Mar 30, 2007	18.18	18.71	18.17	18.42	841,373	+0.23(+1.26%)
Mar 29, 2007	18.01	18.20	17.92	18.19	746,928	+0.27(+1.49%)
Mar 28, 2007	17.91	18.16	17.77	17.92	1,046,485	-0.07(-0.38%)
Mar 27, 2007	17.86	18.35	17.74	17.99	1,224,518	+0.06(+0.34%)
Mar 26, 2007	17.44	18.21	17.20	17.93	561,700	+0.50(+2.85%)
Mar 23, 2007	17.39	17.65	17.39	17.43	265,938	+0.00(+0.00%)
Mar 22, 2007	17.54	17.54	17.19	17.43	513,170	-0.05(-0.26%)
Mar 21, 2007	17.07	17.57	17.05	17.48	341,415	+0.41(+2.37%)
Mar 20, 2007	16.93	17.16	16.89	17.07	282,289	+0.09(+0.54%)
Mar 19, 2007	16.60	17.14	16.60	16.98	569,157	+0.46(+2.78%)
Mar 16, 2007	16.33	16.54	16.31	16.52	843,205	+0.20(+1.22%)
Mar 15, 2007	16.24	16.41	16.11	16.32	396,748	+0.08(+0.47%)
Mar 14, 2007	15.99	16.26	15.95	16.24	647,120	+0.28(+1.72%)
Mar 13, 2007	16.31	16.38	15.93	15.97	500,873	-0.34(-2.11%)
Mar 12, 2007	16.18	16.31	16.11	16.31	360,906	+0.07(+0.42%)
Mar 09, 2007	16.19	16.26	16.05	16.24	481,906	+0.12(+0.76%)
Mar 08, 2007	16.16	16.28	16.02	16.12	1,054,595	+0.02(+0.14%)
Mar 07, 2007	16.27	16.36	16.09	16.10	502,574	-0.21(-1.31%)
Mar 06, 2007	16.29	16.44	16.21	16.31	610,362	+0.08(+0.52%)
Mar 05, 2007	16.05	16.80	15.66	16.23	620,042	+0.02(+0.09%)
Mar 02, 2007	16.42	16.60	16.20	16.21	500,481	-0.25(-1.53%)
Mar 01, 2007	16.53	16.86	16.31	16.47	1,058,795	-0.18(-1.10%)
Feb 28, 2007	16.92	17.02	16.42	16.65	654,053	-0.28(-1.63%)
Feb 27, 2007	17.19	17.20	16.70	16.93	803,700	-0.35(-2.04%)
Feb 26, 2007	17.37	17.37	17.15	17.28	586,029	-0.02(-0.13%)
Feb 23, 2007	17.28	17.32	17.09	17.30	1,008,942	-0.02(-0.09%)
Feb 22, 2007	17.30	17.51	17.16	17.32	941,313	+0.02(+0.09%)
Feb 21, 2007	17.43	17.46	17.26	17.30	422,649	-0.16(-0.92%)
Feb 20, 2007	17.56	17.97	17.15	17.46	1,027,648	-0.15(-0.82%)
Feb 16, 2007	17.48	17.65	17.35	17.61	646,858	+0.13(+0.74%)
Feb 15, 2007	17.52	17.62	17.41	17.48	745,620	-0.03(-0.17%)
Feb 14, 2007	17.70	17.70	17.47	17.51	636,916	-0.20(-1.12%)
Feb 13, 2007	17.77	17.86	17.57	17.70	773,666	-0.07(-0.39%)
Feb 12, 2007	17.90	17.94	17.74	17.77	526,415	-0.12(-0.68%)
Feb 09, 2007	18.00	18.02	17.75	17.90	776,622	-0.11(-0.59%)
Feb 08, 2007	18.26	18.27	17.70	18.00	1,373,904	-0.42(-2.28%)
Feb 07, 2007	18.88	19.15	18.32	18.42	1,161,075	+0.05(+0.25%)
Feb 06, 2007	18.35	18.49	18.19	18.38	795,067	+0.05(+0.25%)
Feb 05, 2007	18.43	18.46	18.19	18.33	719,981	-0.10(-0.54%)
Feb 02, 2007	18.16	18.48	17.87	18.43	948,900	+0.37(+2.03%)

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.