Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.33	18.43	18.03	18.05	1,761,301	-0.26(-1.44%)
Apr 27, 2007	18.42	18.51	18.32	18.32	1,063,357	-0.13(-0.72%)
Apr 26, 2007	18.62	18.66	18.42	18.45	1,000,467	-0.16(-0.87%)
Apr 25, 2007	18.74	18.77	18.46	18.61	1,143,081	-0.05(-0.29%)
Apr 24, 2007	18.72	18.74	18.51	18.66	1,562,772	-0.01(-0.03%)
Apr 23, 2007	18.50	18.72	18.49	18.67	1,157,726	+0.17(+0.94%)
Apr 20, 2007	18.44	18.50	18.35	18.50	1,469,248	+0.21(+1.15%)
Apr 19, 2007	18.63	18.63	18.08	18.29	4,180,261	-0.14(-0.75%)
Apr 18, 2007	18.42	18.52	18.30	18.42	1,946,018	-0.05(-0.29%)
Apr 17, 2007	18.18	18.49	18.07	18.48	1,912,341	+0.30(+1.65%)
Apr 16, 2007	18.22	18.31	17.99	18.18	1,326,134	+0.05(+0.27%)
Apr 13, 2007	17.94	18.19	17.81	18.13	880,983	+0.20(+1.11%)
Apr 12, 2007	18.14	18.18	17.85	17.93	1,320,144	-0.21(-1.16%)
Apr 11, 2007	18.39	18.41	18.04	18.14	1,493,045	-0.37(-1.98%)
Apr 10, 2007	18.49	18.66	18.47	18.51	1,268,662	+0.02(+0.13%)
Apr 09, 2007	18.48	18.51	18.42	18.48	823,737	+0.00(+0.00%)
Apr 05, 2007	18.45	18.56	18.45	18.48	2,091,795	+0.01(+0.03%)
Apr 04, 2007	18.55	18.60	18.35	18.48	1,504,028	-0.09(-0.49%)
Apr 03, 2007	18.50	18.65	18.41	18.57	1,133,097	+0.16(+0.85%)
Apr 02, 2007	18.47	18.53	18.23	18.41	1,649,139	+0.01(+0.07%)
Mar 30, 2007	18.25	18.41	18.18	18.40	3,121,217	+0.20(+1.09%)
Mar 29, 2007	18.44	18.48	18.20	18.20	1,539,859	-0.09(-0.49%)
Mar 28, 2007	18.40	18.55	18.13	18.29	2,409,641	-0.13(-0.72%)
Mar 27, 2007	18.75	18.75	18.41	18.42	2,338,250	-0.34(-1.79%)
Mar 26, 2007	19.09	19.19	18.74	18.76	2,294,151	-0.34(-1.76%)
Mar 23, 2007	19.13	19.27	19.09	19.10	1,221,295	-0.04(-0.19%)
Mar 22, 2007	18.26	19.13	18.26	19.13	1,501,532	+0.68(+3.68%)
Mar 21, 2007	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Mar 20, 2007	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Mar 19, 2007	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Mar 16, 2007	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Mar 15, 2007	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Mar 14, 2007	18.36	18.51	18.03	18.45	2,068,331	+0.14(+0.75%)
Mar 13, 2007	18.83	18.76	18.28	18.32	2,965,290	-0.52(-2.74%)
Mar 12, 2007	18.68	18.94	18.45	18.83	1,258,072	+0.02(+0.10%)
Mar 09, 2007	18.78	18.84	18.64	18.81	1,657,793	+0.15(+0.80%)
Mar 08, 2007	18.54	18.80	18.50	18.66	2,471,546	+0.30(+1.64%)
Mar 07, 2007	18.69	18.79	18.35	18.36	2,277,344	-0.33(-1.77%)
Mar 06, 2007	18.42	18.81	18.38	18.69	3,049,993	+0.35(+1.90%)
Mar 05, 2007	19.06	19.08	18.35	18.35	2,720,997	-0.73(-3.81%)
Mar 02, 2007	19.37	19.44	19.06	19.07	2,891,569	-0.29(-1.52%)
Mar 01, 2007	19.45	19.63	19.08	19.37	2,523,147	-0.25(-1.29%)
Feb 28, 2007	19.55	19.76	19.37	19.62	3,104,243	+0.10(+0.49%)
Feb 27, 2007	19.89	19.97	19.31	19.52	2,645,280	-0.47(-2.34%)
Feb 26, 2007	20.11	20.12	19.60	19.99	1,974,957	+0.00(+0.00%)
Feb 23, 2007	20.28	20.28	19.96	19.99	1,905,580	-0.32(-1.60%)
Feb 22, 2007	20.44	20.44	20.21	20.32	970,679	-0.06(-0.29%)
Feb 21, 2007	20.42	20.49	20.18	20.38	1,339,114	-0.01(-0.06%)
Feb 20, 2007	20.13	20.46	19.95	20.39	1,626,341	+0.20(+0.98%)
Feb 16, 2007	20.34	20.34	19.94	20.19	1,438,462	-0.14(-0.71%)
Feb 15, 2007	20.18	20.43	20.14	20.34	1,337,450	+0.12(+0.59%)
Feb 14, 2007	20.22	20.35	20.08	20.21	2,276,209	-0.13(-0.62%)
Feb 13, 2007	19.96	20.35	19.72	20.34	2,292,782	+0.35(+1.77%)
Feb 12, 2007	20.26	20.26	19.78	19.99	2,367,734	-0.28(-1.36%)
Feb 09, 2007	20.26	20.40	19.79	20.26	6,353,598	-0.02(-0.12%)
Feb 08, 2007	20.33	20.45	20.14	20.29	2,219,100	-0.04(-0.21%)
Feb 07, 2007	20.09	20.36	19.92	20.33	3,974,577	+0.24(+1.20%)
Feb 06, 2007	19.81	20.09	19.75	20.09	1,888,273	+0.32(+1.61%)
Feb 05, 2007	19.75	19.81	19.66	19.77	1,103,642	+0.02(+0.09%)
Feb 02, 2007	19.71	19.76	19.60	19.75	2,242,730	+0.03(+0.15%)

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.