Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.85	17.94	17.75	17.77	19,171	-0.11(-0.63%)
Apr 27, 2007	17.86	17.92	17.83	17.89	73,786	-0.04(-0.20%)
Apr 26, 2007	17.94	17.97	17.88	17.92	51,940	-0.11(-0.62%)
Apr 25, 2007	17.93	18.03	17.90	18.03	90,282	+0.19(+1.06%)
Apr 24, 2007	17.83	17.87	17.76	17.84	21,400	-0.06(-0.33%)
Apr 23, 2007	17.88	17.94	17.85	17.90	302,947	-0.08(-0.42%)
Apr 20, 2007	17.97	18.00	17.93	17.98	84,040	+0.20(+1.14%)
Apr 19, 2007	17.68	17.84	17.66	17.78	20,731	-0.11(-0.59%)
Apr 18, 2007	17.82	17.94	17.82	17.88	133,974	-0.02(-0.08%)
Apr 17, 2007	17.91	17.94	17.83	17.90	96,301	-0.00(-0.03%)
Apr 16, 2007	17.81	17.93	17.81	17.90	96,301	+0.17(+0.96%)
Apr 13, 2007	17.68	17.93	17.64	17.73	15,604	+0.08(+0.43%)
Apr 12, 2007	17.46	17.66	17.46	17.66	22,069	+0.14(+0.79%)
Apr 11, 2007	17.63	17.63	17.47	17.52	85,823	-0.12(-0.66%)
Apr 10, 2007	17.57	17.63	17.56	17.63	66,875	+0.14(+0.82%)
Apr 09, 2007	17.48	17.52	17.46	17.49	61,079	-0.02(-0.10%)
Apr 05, 2007	17.41	17.51	17.41	17.51	14,712	+0.05(+0.31%)
Apr 04, 2007	18.21	18.21	17.37	17.45	122,605	+0.09(+0.49%)
Apr 03, 2007	17.27	17.41	17.27	17.37	58,627	+0.17(+0.99%)
Apr 02, 2007	17.15	17.21	17.11	17.20	12,929	+0.09(+0.55%)
Mar 30, 2007	17.09	17.17	17.09	17.10	12,706	-0.04(-0.21%)
Mar 29, 2007	17.09	17.14	17.04	17.14	51,940	+0.22(+1.33%)
Mar 28, 2007	16.99	16.99	16.90	16.92	9,585	-0.18(-1.02%)
Mar 27, 2007	17.07	17.10	17.05	17.09	13,375	-0.08(-0.47%)
Mar 26, 2007	17.16	17.19	17.04	17.17	18,948	+0.02(+0.10%)
Mar 23, 2007	17.10	17.17	17.10	17.15	42,800	+0.04(+0.24%)
Mar 22, 2007	17.13	17.14	17.04	17.11	107,001	-0.04(-0.24%)
Mar 21, 2007	16.80	17.16	16.78	17.15	76,684	+0.35(+2.11%)
Mar 20, 2007	16.63	16.80	16.63	16.80	47,258	+0.16(+0.97%)
Mar 19, 2007	16.58	16.65	16.55	16.64	40,125	+0.22(+1.37%)
Mar 16, 2007	16.44	16.49	16.35	16.41	12,260	+0.03(+0.16%)
Mar 15, 2007	16.40	16.41	16.32	16.39	40,125	+0.00(+0.00%)
Mar 14, 2007	16.27	16.39	16.09	16.39	37,227	+0.01(+0.05%)
Mar 13, 2007	16.71	16.70	16.38	16.38	73,786	-0.33(-1.99%)
Mar 12, 2007	16.57	16.71	16.57	16.71	16,718	+0.12(+0.73%)
Mar 09, 2007	16.62	16.62	16.54	16.59	185,691	+0.03(+0.16%)
Mar 08, 2007	16.53	16.62	16.52	16.56	79,582	+0.21(+1.29%)
Mar 07, 2007	16.33	16.44	16.33	16.35	62,863	-0.02(-0.11%)
Mar 06, 2007	16.23	16.37	16.23	16.37	187,252	+0.45(+2.82%)
Mar 05, 2007	15.96	16.11	15.92	15.92	37,673	-0.31(-1.93%)
Mar 02, 2007	16.34	16.39	16.23	16.23	177,889	-0.22(-1.34%)
Mar 01, 2007	16.24	16.49	16.19	16.45	244,542	-0.16(-0.95%)
Feb 28, 2007	16.63	16.68	16.49	16.61	118,815	+0.13(+0.76%)
Feb 27, 2007	16.93	16.96	16.34	16.49	457,653	-0.80(-4.64%)
Feb 26, 2007	17.30	17.31	17.23	17.29	16,941	+0.04(+0.26%)
Feb 23, 2007	17.19	17.25	17.18	17.24	97,638	+0.07(+0.39%)
Feb 22, 2007	17.18	17.19	17.11	17.18	123,274	+0.06(+0.37%)
Feb 21, 2007	17.05	17.11	17.05	17.11	24,744	-0.07(-0.42%)
Feb 20, 2007	17.10	17.19	17.09	17.19	51,271	+0.03(+0.18%)
Feb 16, 2007	17.10	17.15	17.09	17.15	39,679	+0.00(+0.00%)
Feb 15, 2007	17.14	17.16	17.10	17.15	114,134	+0.06(+0.37%)
Feb 14, 2007	16.98	17.13	16.97	17.09	86,815	+0.20(+1.20%)
Feb 13, 2007	16.79	16.89	16.79	16.89	235,429	+0.23(+1.37%)
Feb 12, 2007	16.65	16.68	16.64	16.66	22,069	-0.09(-0.54%)
Feb 09, 2007	16.83	16.85	16.71	16.75	28,756	-0.04(-0.27%)
Feb 08, 2007	16.71	16.80	16.71	16.80	32,100	-0.06(-0.37%)
Feb 07, 2007	16.84	16.90	16.83	16.86	10,923	+0.03(+0.16%)
Feb 06, 2007	16.81	16.84	16.76	16.83	13,598	+0.11(+0.64%)
Feb 05, 2007	16.65	16.72	16.64	16.72	12,929	-0.04(-0.24%)
Feb 02, 2007	16.77	16.77	16.71	16.76	50,602	-0.00(-0.03%)

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.