Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.88	18.92	18.76	18.77	174,414	-0.23(-1.21%)
Apr 27, 2007	18.90	19.03	18.83	19.00	249,988	+0.03(+0.14%)
Apr 26, 2007	18.95	19.00	18.89	18.97	66,238	-0.06(-0.32%)
Apr 25, 2007	18.89	19.04	18.85	19.03	153,223	+0.24(+1.26%)
Apr 24, 2007	18.71	18.82	18.69	18.79	193,381	+0.13(+0.69%)
Apr 23, 2007	18.77	18.77	18.65	18.67	284,367	-0.11(-0.61%)
Apr 20, 2007	18.79	18.85	18.72	18.78	395,358	+0.24(+1.31%)
Apr 19, 2007	18.40	18.58	18.40	18.54	62,237	-0.11(-0.61%)
Apr 18, 2007	18.56	18.70	18.52	18.65	171,005	+0.00(+0.00%)
Apr 17, 2007	18.64	18.67	18.58	18.65	98,839	+0.02(+0.11%)
Apr 16, 2007	18.60	18.63	18.54	18.63	125,513	+0.06(+0.33%)
Apr 13, 2007	18.49	18.58	18.43	18.57	155,742	+0.02(+0.11%)
Apr 12, 2007	18.32	18.56	18.28	18.55	132,477	+0.09(+0.47%)
Apr 11, 2007	18.58	18.61	18.41	18.46	164,782	-0.13(-0.69%)
Apr 10, 2007	18.48	18.59	18.40	18.59	229,687	+0.26(+1.44%)
Apr 09, 2007	18.36	18.43	18.27	18.33	321,858	-0.08(-0.44%)
Apr 05, 2007	18.34	18.42	18.33	18.41	163,152	+0.08(+0.44%)
Apr 04, 2007	18.24	18.33	18.20	18.33	219,018	+0.16(+0.85%)
Apr 03, 2007	18.13	18.22	18.11	18.17	1,078,197	+0.10(+0.56%)
Apr 02, 2007	18.00	18.11	17.96	18.07	110,990	+0.10(+0.56%)
Mar 30, 2007	17.98	18.05	17.94	17.97	65,497	-0.05(-0.26%)
Mar 29, 2007	17.98	18.03	17.90	18.02	64,164	+0.22(+1.25%)
Mar 28, 2007	17.82	17.93	17.77	17.80	57,644	-0.19(-1.05%)
Mar 27, 2007	17.84	18.00	17.84	17.98	75,426	+0.02(+0.11%)
Mar 26, 2007	17.92	18.01	17.75	17.96	66,831	-0.05(-0.26%)
Mar 23, 2007	17.96	18.04	17.95	18.01	71,869	+0.05(+0.30%)
Mar 22, 2007	17.96	18.02	17.88	17.96	263,325	+0.04(+0.23%)
Mar 21, 2007	17.61	17.92	17.48	17.92	171,746	+0.39(+2.23%)
Mar 20, 2007	17.30	17.53	17.30	17.53	74,240	+0.09(+0.54%)
Mar 19, 2007	17.40	17.48	17.29	17.43	60,163	+0.35(+2.05%)
Mar 16, 2007	17.03	17.17	16.99	17.08	165,523	+0.05(+0.28%)
Mar 15, 2007	16.85	17.05	16.81	17.03	160,484	+0.07(+0.44%)
Mar 14, 2007	16.80	16.96	16.65	16.96	194,271	+0.07(+0.40%)
Mar 13, 2007	17.44	17.24	16.89	16.89	204,940	-0.55(-3.13%)
Mar 12, 2007	17.31	17.44	17.28	17.44	89,503	+0.09(+0.54%)
Mar 09, 2007	17.34	17.38	17.28	17.34	91,578	+0.07(+0.39%)
Mar 08, 2007	17.24	17.39	17.23	17.28	142,702	+0.19(+1.11%)
Mar 07, 2007	16.95	17.21	16.95	17.09	107,582	+0.14(+0.84%)
Mar 06, 2007	16.79	17.02	16.79	16.95	153,964	+0.41(+2.49%)
Mar 05, 2007	16.56	16.83	16.53	16.53	363,943	-0.43(-2.51%)
Mar 02, 2007	16.90	17.11	16.90	16.96	1,278,247	+0.04(+0.24%)
Mar 01, 2007	16.89	17.08	16.77	16.92	174,562	-0.28(-1.61%)
Feb 28, 2007	17.25	17.37	17.14	17.19	261,695	+0.01(+0.04%)
Feb 27, 2007	17.70	17.75	16.95	17.19	506,349	-0.80(-4.43%)
Feb 26, 2007	18.00	18.05	17.95	17.98	114,945	-0.01(-0.08%)
Feb 23, 2007	17.97	18.02	17.91	18.00	60,163	-0.05(-0.30%)
Feb 22, 2007	17.96	18.05	17.93	18.05	74,240	-0.01(-0.04%)
Feb 21, 2007	17.96	18.06	17.90	18.06	100,025	-0.04(-0.22%)
Feb 20, 2007	17.97	18.10	17.96	18.10	236,355	+0.04(+0.22%)
Feb 16, 2007	18.02	18.09	17.96	18.06	114,991	-0.03(-0.15%)
Feb 15, 2007	18.09	18.13	18.00	18.09	104,322	-0.03(-0.19%)
Feb 14, 2007	17.99	18.15	17.99	18.12	201,680	+0.17(+0.94%)
Feb 13, 2007	17.88	17.97	17.83	17.95	102,544	+0.28(+1.60%)
Feb 12, 2007	17.67	17.69	17.58	17.67	85,058	-0.04(-0.23%)
Feb 09, 2007	17.77	17.81	17.65	17.71	121,808	-0.07(-0.38%)
Feb 08, 2007	17.72	17.84	17.68	17.77	90,393	-0.11(-0.64%)
Feb 07, 2007	17.88	17.94	17.79	17.89	162,263	+0.11(+0.61%)
Feb 06, 2007	17.75	17.83	17.69	17.78	182,860	+0.22(+1.27%)
Feb 05, 2007	17.58	17.60	17.51	17.56	158,854	-0.12(-0.69%)
Feb 02, 2007	17.61	17.69	17.58	17.68	488,122	+0.08(+0.46%)

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.