Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.18	19.18	18.47	18.47	1,028,225	-0.40(-2.13%)
Apr 27, 2007	19.17	19.19	18.83	18.88	868,206	-0.61(-3.13%)
Apr 26, 2007	19.12	19.67	19.05	19.49	1,568,461	+0.33(+1.74%)
Apr 25, 2007	18.92	19.18	18.75	19.15	968,320	+0.33(+1.73%)
Apr 24, 2007	18.82	18.88	18.45	18.83	920,725	-0.03(-0.16%)
Apr 23, 2007	19.12	19.21	18.80	18.86	915,254	-0.33(-1.73%)
Apr 20, 2007	19.01	19.19	18.90	19.19	844,408	+0.56(+3.02%)
Apr 19, 2007	18.47	18.85	18.47	18.63	758,244	-0.03(-0.16%)
Apr 18, 2007	18.91	19.10	18.59	18.66	772,468	-0.34(-1.81%)
Apr 17, 2007	18.82	19.04	18.74	19.00	1,241,584	+0.20(+1.07%)
Apr 16, 2007	18.39	18.85	18.28	18.80	1,299,574	+0.45(+2.45%)
Apr 13, 2007	18.39	18.46	18.23	18.35	1,289,453	-0.07(-0.36%)
Apr 12, 2007	18.34	18.79	17.77	18.41	4,400,115	+0.82(+4.63%)
Apr 11, 2007	17.83	17.83	17.27	17.60	1,137,913	-0.20(-1.15%)
Apr 10, 2007	17.58	17.81	17.49	17.80	502,487	+0.22(+1.25%)
Apr 09, 2007	17.67	17.77	17.50	17.58	619,561	-0.10(-0.56%)
Apr 05, 2007	17.52	17.71	17.47	17.68	445,865	+0.19(+1.09%)
Apr 04, 2007	17.68	17.68	17.42	17.49	820,337	-0.24(-1.34%)
Apr 03, 2007	17.72	17.83	17.66	17.73	498,384	+0.09(+0.52%)
Apr 02, 2007	17.51	17.69	17.40	17.64	673,448	+0.10(+0.56%)
Mar 30, 2007	17.80	17.90	17.51	17.54	529,294	-0.01(-0.04%)
Mar 29, 2007	17.79	17.84	17.33	17.55	755,235	-0.16(-0.93%)
Mar 28, 2007	17.90	17.90	17.64	17.71	951,908	-0.27(-1.50%)
Mar 27, 2007	18.00	18.14	17.83	17.98	643,632	-0.09(-0.51%)
Mar 26, 2007	18.13	18.28	17.88	18.07	433,829	-0.10(-0.52%)
Mar 23, 2007	17.98	18.27	17.98	18.17	558,015	+0.17(+0.95%)
Mar 22, 2007	18.17	18.24	17.97	18.00	435,744	-0.18(-0.97%)
Mar 21, 2007	17.85	18.37	17.74	18.17	616,278	+0.32(+1.80%)
Mar 20, 2007	17.69	17.85	17.64	17.85	826,355	+0.11(+0.64%)
Mar 19, 2007	17.73	18.84	17.65	17.74	1,049,834	+0.10(+0.58%)
Mar 16, 2007	17.85	17.91	17.42	17.64	1,744,892	-0.21(-1.17%)
Mar 15, 2007	17.76	17.98	17.72	17.84	1,014,548	+0.03(+0.14%)
Mar 14, 2007	17.98	18.05	17.57	17.82	1,664,746	-0.14(-0.75%)
Mar 13, 2007	18.33	18.64	17.94	17.95	1,422,392	-0.37(-2.03%)
Mar 12, 2007	18.11	18.38	18.02	18.33	488,537	+0.00(+0.02%)
Mar 09, 2007	18.33	18.51	18.21	18.32	685,483	+0.10(+0.56%)
Mar 08, 2007	18.11	18.39	18.10	18.22	1,259,637	+0.20(+1.12%)
Mar 07, 2007	17.58	18.12	17.58	18.02	2,508,607	+0.44(+2.47%)
Mar 06, 2007	17.31	17.64	17.20	17.58	1,322,551	+0.49(+2.87%)
Mar 05, 2007	17.22	17.52	16.98	17.09	1,116,030	-0.29(-1.66%)
Mar 02, 2007	17.50	17.90	17.32	17.38	1,095,789	-0.26(-1.45%)
Mar 01, 2007	17.26	17.96	17.09	17.64	1,608,424	+0.13(+0.75%)
Feb 28, 2007	17.73	17.92	17.23	17.51	1,615,782	-0.25(-1.40%)
Feb 27, 2007	17.50	18.05	17.46	17.76	988,836	-0.38(-2.08%)
Feb 26, 2007	18.34	18.48	18.04	18.13	581,813	-0.18(-1.00%)
Feb 23, 2007	18.88	18.89	18.25	18.32	1,022,754	-0.65(-3.41%)
Feb 22, 2007	18.82	19.08	18.59	18.96	1,607,029	+0.14(+0.72%)
Feb 21, 2007	17.84	18.83	17.84	18.83	2,318,225	+0.82(+4.55%)
Feb 20, 2007	17.62	18.11	17.62	18.01	852,888	+0.30(+1.69%)
Feb 16, 2007	17.36	17.80	17.36	17.71	462,003	+0.03(+0.14%)
Feb 15, 2007	17.58	17.75	17.58	17.68	319,764	+0.11(+0.65%)
Feb 14, 2007	17.30	17.76	17.30	17.57	639,581	+0.19(+1.11%)
Feb 13, 2007	17.38	17.50	17.27	17.38	557,741	-0.01(-0.04%)
Feb 12, 2007	17.76	17.81	17.38	17.38	879,448	-0.40(-2.26%)
Feb 09, 2007	17.79	17.90	17.68	17.79	1,133,537	-0.00(-0.02%)
Feb 08, 2007	17.47	17.88	17.40	17.79	1,060,776	+0.26(+1.46%)
Feb 07, 2007	17.61	17.75	17.33	17.53	579,077	-0.05(-0.27%)
Feb 06, 2007	17.41	17.59	17.26	17.58	623,117	+0.19(+1.09%)
Feb 05, 2007	17.52	17.60	17.20	17.39	1,046,825	-0.12(-0.71%)
Feb 02, 2007	17.34	17.61	17.31	17.52	1,183,047	+0.24(+1.40%)

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.