Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.92	17.40	16.79	16.96	245,996	-0.27(-1.57%)
Apr 27, 2007	17.04	17.25	16.75	17.23	191,831	+0.14(+0.82%)
Apr 26, 2007	17.43	17.50	16.85	17.09	183,819	-0.25(-1.44%)
Apr 25, 2007	17.00	17.51	16.97	17.34	289,463	+0.39(+2.30%)
Apr 24, 2007	17.00	17.41	16.74	16.95	424,839	-0.14(-0.82%)
Apr 23, 2007	17.18	17.26	16.82	17.09	1,090,572	-0.20(-1.16%)
Apr 20, 2007	17.73	17.73	17.15	17.29	86,515	-0.25(-1.43%)
Apr 19, 2007	17.39	17.83	17.34	17.54	286,111	+0.01(+0.06%)
Apr 18, 2007	16.90	17.60	16.90	17.53	403,465	+0.43(+2.51%)
Apr 17, 2007	16.95	17.11	16.87	17.10	441,657	+0.20(+1.18%)
Apr 16, 2007	16.65	16.96	16.64	16.90	156,405	+0.10(+0.63%)
Apr 13, 2007	16.94	16.95	16.75	16.80	45,556	-0.10(-0.62%)
Apr 12, 2007	16.89	17.01	16.79	16.90	298,776	-0.05(-0.29%)
Apr 11, 2007	17.05	17.24	16.84	16.95	269,419	-0.22(-1.28%)
Apr 10, 2007	17.07	17.25	16.87	17.17	474,407	+0.04(+0.23%)
Apr 09, 2007	16.92	17.19	16.79	17.13	247,410	+0.15(+0.88%)
Apr 05, 2007	16.59	16.99	16.46	16.98	133,835	+0.35(+2.10%)
Apr 04, 2007	16.37	16.81	16.26	16.63	167,112	+0.24(+1.46%)
Apr 03, 2007	16.36	16.85	16.12	16.39	379,908	-0.05(-0.30%)
Apr 02, 2007	16.10	16.48	15.81	16.44	841,838	+0.24(+1.48%)
Mar 30, 2007	16.20	16.35	15.58	16.20	240,165	-0.10(-0.61%)
Mar 29, 2007	16.30	16.43	15.98	16.30	130,992	+0.03(+0.18%)
Mar 28, 2007	16.38	16.55	16.04	16.27	131,559	-0.16(-0.97%)
Mar 27, 2007	16.22	16.46	16.00	16.43	382,838	+0.20(+1.23%)
Mar 26, 2007	16.13	16.44	15.93	16.23	358,242	+0.16(+1.00%)
Mar 23, 2007	16.78	16.89	15.57	16.07	2,145,867	-0.83(-4.91%)
Mar 22, 2007	16.81	17.02	16.76	16.90	1,947,247	-0.09(-0.53%)
Mar 21, 2007	16.54	16.99	16.53	16.99	3,629,385	-0.49(-2.80%)
Mar 20, 2007	17.13	17.50	17.13	17.48	224,216	+0.31(+1.81%)
Mar 19, 2007	16.59	17.18	16.59	17.17	514,743	+0.65(+3.93%)
Mar 16, 2007	16.44	16.60	16.44	16.52	366,103	+0.07(+0.43%)
Mar 15, 2007	16.76	16.76	16.27	16.45	482,056	-0.19(-1.14%)
Mar 14, 2007	16.21	16.91	16.21	16.64	162,107	+0.38(+2.31%)
Mar 13, 2007	16.91	16.94	16.24	16.27	230,189	-0.64(-3.81%)
Mar 12, 2007	17.00	17.29	16.74	16.91	253,935	-0.09(-0.53%)
Mar 09, 2007	16.80	17.09	16.46	17.00	164,632	+0.30(+1.80%)
Mar 08, 2007	17.25	17.25	16.66	16.70	100,575	-0.41(-2.40%)
Mar 07, 2007	17.34	17.34	16.75	17.11	112,124	-0.23(-1.33%)
Mar 06, 2007	16.78	17.34	16.35	17.34	181,685	+0.51(+3.03%)
Mar 05, 2007	16.72	16.93	16.25	16.83	106,157	-0.02(-0.12%)
Mar 02, 2007	16.65	17.02	16.31	16.85	176,684	+0.20(+1.20%)
Mar 01, 2007	16.11	16.82	15.00	16.65	293,305	+0.02(+0.12%)
Feb 28, 2007	15.85	16.75	15.80	16.63	836,358	-0.20(-1.19%)
Feb 27, 2007	17.43	17.43	16.45	16.83	235,985	-0.71(-4.05%)
Feb 26, 2007	17.92	17.92	16.82	17.54	181,226	-0.31(-1.74%)
Feb 23, 2007	18.27	18.28	17.76	17.85	179,508	-0.48(-2.62%)
Feb 22, 2007	18.12	18.35	17.85	18.33	46,160	+0.25(+1.38%)
Feb 21, 2007	18.05	18.11	17.60	18.08	59,256	-0.04(-0.22%)
Feb 20, 2007	17.87	18.18	17.50	18.12	39,771	+0.24(+1.34%)
Feb 16, 2007	17.67	17.93	17.22	17.88	80,894	+0.26(+1.48%)
Feb 15, 2007	17.34	17.64	17.03	17.62	185,154	+0.34(+1.97%)
Feb 14, 2007	16.46	17.33	16.30	17.28	208,374	+1.02(+6.27%)
Feb 13, 2007	16.94	17.14	15.93	16.26	246,536	-0.73(-4.30%)
Feb 12, 2007	17.36	17.36	16.83	16.99	148,171	-0.50(-2.86%)
Feb 09, 2007	17.73	17.89	16.65	17.49	228,745	-0.32(-1.80%)
Feb 08, 2007	17.75	17.98	17.64	17.81	107,746	-0.06(-0.34%)
Feb 07, 2007	17.94	18.13	17.68	17.87	75,689	-0.08(-0.45%)
Feb 06, 2007	18.00	18.06	17.69	17.95	51,118	+0.02(+0.11%)
Feb 05, 2007	17.94	18.03	17.62	17.93	79,991	-0.05(-0.28%)
Feb 02, 2007	17.94	18.05	17.67	17.98	106,754	+0.11(+0.62%)

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.