Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.68	18.28	17.40	17.89	29,335	+0.32(+1.81%)
Apr 27, 2007	17.22	17.67	17.05	17.57	16,590	+0.30(+1.75%)
Apr 26, 2007	16.85	17.35	16.85	17.27	17,045	+0.47(+2.81%)
Apr 25, 2007	16.73	16.85	16.70	16.79	13,938	-0.04(-0.26%)
Apr 24, 2007	16.84	16.93	16.73	16.84	12,945	-0.10(-0.59%)
Apr 23, 2007	17.06	17.06	16.60	16.94	18,510	-0.24(-1.42%)
Apr 20, 2007	16.97	17.19	16.97	17.18	6,410	+0.21(+1.23%)
Apr 19, 2007	16.77	17.15	16.75	16.97	16,989	+0.26(+1.56%)
Apr 18, 2007	17.01	17.01	16.62	16.71	36,461	-0.45(-2.64%)
Apr 17, 2007	16.91	17.45	16.77	17.16	20,811	-0.03(-0.20%)
Apr 16, 2007	17.16	17.50	17.11	17.20	17,608	+0.33(+1.94%)
Apr 13, 2007	16.71	17.17	16.70	16.87	18,219	+0.10(+0.60%)
Apr 12, 2007	16.85	16.85	16.67	16.77	11,009	+0.00(+0.00%)
Apr 11, 2007	16.33	16.93	16.20	16.77	36,165	+0.45(+2.77%)
Apr 10, 2007	16.33	16.33	16.19	16.32	13,998	+0.15(+0.93%)
Apr 09, 2007	16.06	16.18	16.01	16.17	20,820	+0.23(+1.42%)
Apr 05, 2007	15.93	15.98	15.84	15.94	29,434	+0.04(+0.26%)
Apr 04, 2007	15.77	15.95	15.76	15.90	21,178	+0.03(+0.17%)
Apr 03, 2007	15.85	15.91	15.81	15.87	18,828	+0.06(+0.37%)
Apr 02, 2007	15.76	15.87	15.54	15.81	17,620	+0.30(+1.95%)
Mar 30, 2007	15.70	15.95	15.19	15.51	38,105	-0.29(-1.87%)
Mar 29, 2007	15.76	15.86	15.67	15.81	9,016	+0.21(+1.35%)
Mar 28, 2007	15.56	15.76	15.55	15.60	12,930	+0.09(+0.60%)
Mar 27, 2007	15.21	15.93	15.12	15.50	16,371	+0.39(+2.61%)
Mar 26, 2007	15.04	15.37	14.95	15.11	33,159	+0.39(+2.68%)
Mar 23, 2007	14.93	15.02	14.65	14.72	31,066	+0.08(+0.57%)
Mar 22, 2007	14.59	14.72	14.53	14.63	39,473	+0.13(+0.87%)
Mar 21, 2007	14.57	14.57	14.43	14.51	23,997	+0.01(+0.06%)
Mar 20, 2007	14.21	14.58	14.21	14.50	12,048	+0.20(+1.41%)
Mar 19, 2007	14.47	14.47	14.28	14.30	38,752	-0.29(-1.96%)
Mar 16, 2007	14.44	14.82	14.34	14.58	22,491	+0.08(+0.52%)
Mar 15, 2007	14.19	14.64	14.17	14.51	24,831	+0.25(+1.76%)
Mar 14, 2007	14.53	14.55	14.18	14.26	26,131	-0.34(-2.35%)
Mar 13, 2007	14.92	14.83	14.48	14.60	23,539	-0.32(-2.14%)
Mar 12, 2007	14.96	15.28	14.88	14.92	48,004	-0.15(-1.00%)
Mar 09, 2007	14.99	15.92	14.94	15.07	29,678	-0.03(-0.17%)
Mar 08, 2007	14.94	15.16	14.94	15.09	36,866	+0.06(+0.39%)
Mar 07, 2007	14.23	15.03	14.23	15.03	34,028	+0.86(+6.09%)
Mar 06, 2007	13.94	14.29	13.88	14.17	39,070	+0.14(+1.02%)
Mar 05, 2007	14.52	14.52	14.01	14.03	40,077	-0.55(-3.74%)
Mar 02, 2007	14.36	14.72	14.36	14.57	7,118	-0.20(-1.36%)
Mar 01, 2007	14.56	14.94	14.56	14.77	14,693	-0.52(-3.40%)
Feb 28, 2007	15.17	15.43	14.67	15.29	148,619	+0.23(+1.56%)
Feb 27, 2007	15.81	15.93	14.81	15.06	16,601	-1.00(-6.21%)
Feb 26, 2007	16.06	16.15	15.86	16.06	51,127	+0.00(+0.00%)
Feb 23, 2007	16.07	16.12	15.90	16.06	21,535	-0.01(-0.05%)
Feb 22, 2007	15.45	16.18	14.71	16.07	48,852	+0.62(+4.02%)
Feb 21, 2007	14.99	15.45	14.99	15.45	15,925	+0.19(+1.26%)
Feb 20, 2007	15.33	15.33	15.06	15.25	10,157	-0.00(-0.00%)
Feb 16, 2007	15.20	15.28	15.20	15.25	2,933	-0.01(-0.05%)
Feb 15, 2007	15.19	15.30	15.09	15.26	15,168	+0.03(+0.17%)
Feb 14, 2007	15.04	15.26	15.04	15.24	18,126	+0.10(+0.66%)
Feb 13, 2007	14.78	15.14	14.67	15.14	14,173	+0.57(+3.91%)
Feb 12, 2007	14.75	14.81	14.40	14.57	24,282	-0.15(-1.03%)
Feb 09, 2007	15.17	15.18	14.67	14.72	19,529	-0.55(-3.57%)
Feb 08, 2007	15.07	15.31	14.86	15.26	13,654	+0.28(+1.85%)
Feb 07, 2007	15.01	15.05	14.92	14.98	9,780	-0.03(-0.17%)
Feb 06, 2007	15.03	15.03	14.75	15.01	20,581	+0.06(+0.39%)
Feb 05, 2007	15.02	15.04	14.82	14.95	13,697	+0.03(+0.17%)
Feb 02, 2007	14.90	14.97	14.77	14.93	24,839	-0.07(-0.45%)

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.