Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.90	18.03	17.72	18.00	46,949	+0.17(+0.95%)
Apr 27, 2007	17.76	17.86	17.72	17.83	22,017	-0.02(-0.11%)
Apr 26, 2007	18.00	18.00	17.61	17.85	13,820	-0.20(-1.11%)
Apr 25, 2007	18.01	18.05	17.80	18.05	10,985	-0.04(-0.22%)
Apr 24, 2007	17.88	18.09	17.80	18.09	11,125	+0.11(+0.61%)
Apr 23, 2007	18.39	18.39	17.80	17.98	21,732	-0.42(-2.28%)
Apr 20, 2007	18.15	18.63	18.06	18.40	38,787	+0.26(+1.43%)
Apr 19, 2007	17.80	18.14	17.80	18.14	21,695	+0.36(+2.02%)
Apr 18, 2007	17.75	17.86	17.67	17.78	15,978	+0.09(+0.51%)
Apr 17, 2007	17.75	18.00	17.50	17.69	27,781	-0.01(-0.06%)
Apr 16, 2007	17.56	17.70	17.43	17.70	23,177	+0.05(+0.28%)
Apr 13, 2007	16.89	17.65	16.65	17.65	38,373	+0.68(+4.01%)
Apr 12, 2007	16.40	16.97	16.25	16.97	43,519	+0.57(+3.48%)
Apr 11, 2007	15.84	16.40	15.84	16.40	24,269	+0.60(+3.80%)
Apr 10, 2007	15.56	15.90	15.56	15.80	11,889	+0.31(+2.00%)
Apr 09, 2007	14.93	15.53	14.93	15.49	21,175	+0.46(+3.06%)
Apr 05, 2007	14.99	15.06	14.96	15.03	17,909	+0.07(+0.47%)
Apr 04, 2007	14.93	15.05	14.85	14.96	40,909	-0.05(-0.33%)
Apr 03, 2007	15.00	15.11	14.85	15.01	74,860	-0.05(-0.33%)
Apr 02, 2007	15.40	15.50	15.00	15.06	40,460	-0.34(-2.21%)
Mar 30, 2007	15.50	15.60	15.22	15.40	57,079	-0.41(-2.59%)
Mar 29, 2007	15.89	15.99	15.57	15.81	21,395	-0.18(-1.13%)
Mar 28, 2007	16.25	16.45	15.95	15.99	30,044	-0.21(-1.30%)
Mar 27, 2007	16.25	16.31	16.13	16.20	25,882	-0.07(-0.43%)
Mar 26, 2007	16.27	16.49	16.23	16.27	12,779	+0.00(+0.00%)
Mar 23, 2007	16.50	16.50	16.27	16.27	14,350	-0.22(-1.33%)
Mar 22, 2007	16.35	16.50	16.34	16.49	13,502	+0.20(+1.23%)
Mar 21, 2007	16.10	16.29	16.10	16.29	26,086	+0.19(+1.18%)
Mar 20, 2007	16.20	16.25	16.06	16.10	10,388	-0.10(-0.62%)
Mar 19, 2007	15.91	16.25	15.82	16.20	17,723	+0.28(+1.75%)
Mar 16, 2007	16.50	16.50	15.88	15.92	13,035	-0.46(-2.80%)
Mar 15, 2007	15.77	16.45	15.70	16.38	20,732	+0.76(+4.87%)
Mar 14, 2007	16.15	16.15	15.51	15.62	33,711	-0.55(-3.40%)
Mar 13, 2007	16.23	16.23	16.00	16.17	11,580	+0.06(+0.37%)
Mar 12, 2007	16.23	16.24	16.00	16.11	26,635	-0.07(-0.43%)
Mar 09, 2007	16.42	16.42	16.15	16.18	8,215	-0.06(-0.37%)
Mar 08, 2007	16.50	16.74	16.22	16.24	36,328	+0.24(+1.50%)
Mar 07, 2007	16.25	16.50	15.91	16.00	38,121	-0.39(-2.38%)
Mar 06, 2007	16.17	16.48	16.01	16.39	12,050	+0.14(+0.86%)
Mar 05, 2007	16.25	16.25	15.85	16.25	8,775	+0.00(+0.00%)
Mar 02, 2007	15.60	16.40	15.60	16.25	35,580	+0.55(+3.50%)
Mar 01, 2007	16.00	16.00	15.05	15.70	42,975	-0.43(-2.67%)
Feb 28, 2007	15.45	16.14	15.42	16.13	48,592	+0.63(+4.06%)
Feb 27, 2007	16.20	16.39	15.50	15.50	63,631	-0.76(-4.67%)
Feb 26, 2007	16.25	16.35	16.25	16.26	12,360	-0.12(-0.73%)
Feb 23, 2007	16.37	16.49	16.26	16.38	15,155	+0.00(+0.00%)
Feb 22, 2007	16.40	16.49	16.21	16.38	19,832	-0.12(-0.73%)
Feb 21, 2007	16.50	16.65	16.41	16.50	28,174	-0.01(-0.06%)
Feb 20, 2007	16.74	16.74	16.45	16.51	21,992	-0.13(-0.78%)
Feb 16, 2007	16.45	16.66	16.45	16.64	27,022	+0.25(+1.53%)
Feb 15, 2007	16.59	16.82	16.00	16.39	92,210	-0.36(-2.15%)
Feb 14, 2007	16.57	17.00	15.90	16.75	206,172	-1.38(-7.61%)
Feb 13, 2007	17.46	18.19	17.45	18.13	31,259	+0.38(+2.14%)
Feb 12, 2007	18.62	18.62	17.34	17.75	58,901	-0.90(-4.83%)
Feb 09, 2007	18.64	18.85	18.62	18.65	16,658	+0.07(+0.38%)
Feb 08, 2007	18.67	19.01	18.46	18.58	27,803	-0.15(-0.80%)
Feb 07, 2007	18.89	18.99	18.64	18.73	33,632	-0.12(-0.64%)
Feb 06, 2007	19.40	19.40	18.80	18.85	16,100	-0.60(-3.08%)
Feb 05, 2007	19.83	19.83	19.15	19.45	9,466	-0.28(-1.42%)
Feb 02, 2007	20.00	20.00	19.60	19.73	7,898	-0.32(-1.60%)

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.