Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.18	18.40	18.17	18.17	24,851	-0.13(-0.71%)
Apr 27, 2007	18.34	18.39	18.16	18.30	42,531	-0.06(-0.35%)
Apr 26, 2007	18.72	18.72	18.35	18.36	61,695	-0.09(-0.48%)
Apr 25, 2007	18.52	18.56	18.44	18.45	28,807	+0.07(+0.40%)
Apr 24, 2007	18.37	18.42	18.37	18.38	17,803	+0.03(+0.14%)
Apr 23, 2007	18.45	18.51	18.34	18.35	13,476	-0.01(-0.05%)
Apr 20, 2007	18.27	18.40	18.23	18.36	26,458	+0.29(+1.61%)
Apr 19, 2007	17.96	18.20	17.88	18.07	40,800	-0.45(-2.45%)
Apr 18, 2007	18.48	18.52	18.37	18.52	16,072	+0.03(+0.17%)
Apr 17, 2007	18.60	18.66	18.48	18.49	16,320	-0.03(-0.17%)
Apr 16, 2007	18.64	18.68	18.41	18.52	94,953	+0.03(+0.17%)
Apr 13, 2007	18.44	18.49	18.41	18.49	17,185	+0.08(+0.44%)
Apr 12, 2007	18.26	18.44	18.26	18.41	49,084	+0.11(+0.62%)
Apr 11, 2007	18.52	18.52	18.30	18.30	58,728	-0.22(-1.18%)
Apr 10, 2007	18.56	18.68	18.48	18.51	19,040	+0.02(+0.13%)
Apr 09, 2007	18.44	18.56	18.26	18.49	36,720	+0.41(+2.28%)
Apr 05, 2007	17.96	18.10	17.92	18.08	18,916	+0.23(+1.27%)
Apr 04, 2007	17.74	17.92	17.72	17.85	31,404	+0.23(+1.33%)
Apr 03, 2007	17.54	17.62	17.41	17.62	28,560	+0.32(+1.87%)
Apr 02, 2007	17.37	17.38	17.11	17.29	50,197	+0.13(+0.75%)
Mar 30, 2007	17.27	17.30	17.13	17.16	77,273	+0.03(+0.19%)
Mar 29, 2007	17.07	17.18	17.00	17.13	106,946	+0.19(+1.15%)
Mar 28, 2007	17.03	17.03	16.92	16.94	107,070	-0.21(-1.23%)
Mar 27, 2007	17.41	17.47	17.15	17.15	50,567	-0.33(-1.90%)
Mar 26, 2007	17.62	17.62	17.43	17.48	17,185	-0.05(-0.28%)
Mar 23, 2007	17.83	17.83	17.53	17.53	14,836	-0.28(-1.59%)
Mar 22, 2007	17.71	17.92	17.71	17.81	26,953	+0.14(+0.78%)
Mar 21, 2007	17.03	17.67	17.03	17.67	34,124	+0.65(+3.80%)
Mar 20, 2007	16.90	17.03	16.90	17.03	22,996	+0.15(+0.86%)
Mar 19, 2007	16.74	16.94	16.68	16.88	41,789	+0.34(+2.05%)
Mar 16, 2007	16.66	16.78	16.38	16.54	21,389	-0.02(-0.10%)
Mar 15, 2007	16.50	16.60	16.43	16.56	29,302	+0.22(+1.34%)
Mar 14, 2007	16.27	16.38	16.01	16.34	45,127	-0.20(-1.22%)
Mar 13, 2007	16.86	16.86	16.53	16.54	109,790	-0.32(-1.87%)
Mar 12, 2007	16.65	16.87	16.64	16.86	36,596	+0.36(+2.21%)
Mar 09, 2007	16.38	16.53	16.38	16.49	40,182	+0.27(+1.65%)
Mar 08, 2007	16.22	16.46	16.22	16.22	106,823	+0.22(+1.36%)
Mar 07, 2007	16.10	16.18	15.99	16.01	164,067	-0.17(-1.05%)
Mar 06, 2007	15.73	16.19	15.73	16.18	110,903	+0.64(+4.11%)
Mar 05, 2007	15.77	16.28	15.54	15.54	206,722	-1.15(-6.88%)
Mar 02, 2007	16.86	16.99	16.69	16.69	58,604	-0.17(-1.01%)
Mar 01, 2007	17.19	17.19	16.72	16.86	60,335	-0.67(-3.83%)
Feb 28, 2007	17.43	17.70	17.35	17.53	44,509	+0.02(+0.09%)
Feb 27, 2007	18.28	18.28	17.15	17.51	135,878	-1.16(-6.20%)
Feb 26, 2007	18.85	18.93	18.54	18.67	37,462	-0.15(-0.82%)
Feb 23, 2007	18.97	19.01	18.60	18.82	26,953	-0.07(-0.35%)
Feb 22, 2007	18.60	18.97	18.60	18.89	49,702	+0.24(+1.26%)
Feb 21, 2007	18.64	18.76	18.47	18.65	45,004	+0.21(+1.14%)
Feb 20, 2007	18.20	18.49	18.04	18.44	37,585	-0.25(-1.34%)
Feb 16, 2007	18.93	18.99	18.56	18.69	37,462	-0.11(-0.56%)
Feb 15, 2007	18.67	18.93	18.62	18.80	37,833	+0.20(+1.09%)
Feb 14, 2007	18.52	18.60	18.08	18.59	48,218	+0.08(+0.44%)
Feb 13, 2007	18.52	18.56	18.36	18.51	21,142	+0.11(+0.57%)
Feb 12, 2007	18.23	18.52	18.23	18.41	35,731	+0.16(+0.89%)
Feb 09, 2007	18.13	18.36	18.13	18.25	52,917	+0.15(+0.85%)
Feb 08, 2007	18.25	18.25	18.00	18.09	15,578	-0.11(-0.62%)
Feb 07, 2007	18.20	18.28	18.20	18.21	10,509	+0.07(+0.37%)
Feb 06, 2007	17.96	18.16	17.96	18.14	20,647	+0.20(+1.11%)
Feb 05, 2007	17.76	17.96	17.76	17.94	43,767	+0.15(+0.86%)
Feb 02, 2007	17.92	17.92	17.75	17.79	27,447	+0.00(+0.00%)

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.