Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.88	18.91	18.71	18.72	87,415	-0.19(-0.98%)
Apr 27, 2007	18.89	18.95	18.87	18.90	27,871	+0.00(+0.00%)
Apr 26, 2007	18.88	18.93	18.87	18.90	59,037	+0.04(+0.21%)
Apr 25, 2007	18.82	18.89	18.77	18.87	68,412	+0.13(+0.69%)
Apr 24, 2007	18.76	18.76	18.65	18.73	62,584	+0.02(+0.13%)
Apr 23, 2007	18.72	18.77	18.70	18.71	61,824	-0.02(-0.08%)
Apr 20, 2007	18.72	18.75	18.65	18.73	84,881	+0.14(+0.74%)
Apr 19, 2007	18.49	18.61	18.47	18.59	113,006	+0.01(+0.04%)
Apr 18, 2007	18.52	18.63	18.52	18.58	21,537	-0.04(-0.19%)
Apr 17, 2007	18.58	18.64	18.58	18.62	12,668	+0.05(+0.28%)
Apr 16, 2007	18.48	18.57	18.48	18.57	68,918	+0.20(+1.10%)
Apr 13, 2007	18.32	18.37	18.24	18.36	85,895	+0.09(+0.48%)
Apr 12, 2007	18.21	18.32	18.19	18.28	51,182	+0.09(+0.52%)
Apr 11, 2007	18.29	18.30	18.15	18.18	32,432	-0.11(-0.60%)
Apr 10, 2007	18.27	18.31	18.26	18.29	33,192	+0.03(+0.15%)
Apr 09, 2007	18.28	18.30	18.23	18.27	31,925	+0.03(+0.17%)
Apr 05, 2007	18.15	18.30	18.15	18.23	76,773	+0.05(+0.26%)
Apr 04, 2007	18.14	18.19	18.13	18.19	19,510	+0.04(+0.24%)
Apr 03, 2007	18.05	18.17	18.05	18.14	64,864	+0.20(+1.10%)
Apr 02, 2007	17.92	17.97	17.88	17.95	88,682	+0.04(+0.24%)
Mar 30, 2007	17.89	17.98	17.75	17.90	73,479	+0.04(+0.24%)
Mar 29, 2007	17.99	17.99	17.76	17.86	93,496	-0.02(-0.13%)
Mar 28, 2007	17.93	17.95	17.83	17.88	110,979	-0.11(-0.59%)
Mar 27, 2007	18.04	18.04	17.96	17.99	32,178	-0.09(-0.50%)
Mar 26, 2007	18.12	18.14	17.95	18.08	154,307	-0.03(-0.15%)
Mar 23, 2007	18.11	18.15	18.08	18.11	145,692	-0.04(-0.24%)
Mar 22, 2007	18.16	18.17	18.09	18.15	39,020	+0.01(+0.04%)
Mar 21, 2007	17.89	18.18	17.85	18.14	112,499	+0.26(+1.43%)
Mar 20, 2007	17.77	17.89	17.76	17.89	35,726	+0.13(+0.71%)
Mar 19, 2007	17.73	17.81	17.68	17.76	62,837	+0.16(+0.92%)
Mar 16, 2007	17.65	17.70	17.52	17.60	55,236	-0.06(-0.34%)
Mar 15, 2007	17.59	17.67	17.56	17.66	45,354	+0.07(+0.43%)
Mar 14, 2007	17.51	17.60	17.30	17.58	80,827	+0.11(+0.61%)
Mar 13, 2007	17.81	17.77	17.48	17.48	62,077	-0.33(-1.86%)
Mar 12, 2007	17.75	17.84	17.70	17.81	91,469	+0.06(+0.34%)
Mar 09, 2007	17.85	17.85	17.67	17.75	83,107	+0.04(+0.24%)
Mar 08, 2007	17.72	17.82	17.68	17.70	31,925	+0.08(+0.45%)
Mar 07, 2007	17.62	17.71	17.59	17.63	107,432	-0.03(-0.18%)
Mar 06, 2007	17.52	17.68	17.50	17.66	188,259	+0.31(+1.77%)
Mar 05, 2007	17.39	17.58	17.34	17.35	253,631	-0.18(-1.04%)
Mar 02, 2007	17.72	17.74	17.52	17.53	70,692	-0.24(-1.33%)
Mar 01, 2007	17.61	17.88	17.49	17.77	94,890	-0.08(-0.44%)
Feb 28, 2007	17.83	17.94	17.71	17.85	135,557	+0.16(+0.89%)
Feb 27, 2007	18.21	18.21	17.63	17.69	263,259	-0.71(-3.84%)
Feb 26, 2007	18.50	18.53	18.34	18.40	78,149	-0.08(-0.41%)
Feb 23, 2007	18.47	18.47	18.41	18.47	83,107	-0.01(-0.03%)
Feb 22, 2007	18.53	18.55	18.42	18.48	119,087	-0.03(-0.14%)
Feb 21, 2007	18.38	18.51	18.38	18.50	155,067	-0.01(-0.04%)
Feb 20, 2007	18.36	18.51	18.33	18.51	70,692	+0.11(+0.58%)
Feb 16, 2007	18.37	18.41	18.35	18.40	73,732	-0.02(-0.13%)
Feb 15, 2007	18.36	18.43	18.36	18.43	72,212	+0.06(+0.32%)
Feb 14, 2007	18.25	18.38	18.23	18.37	133,393	+0.16(+0.89%)
Feb 13, 2007	18.17	18.21	18.14	18.21	69,648	+0.11(+0.59%)
Feb 12, 2007	18.17	18.19	18.07	18.10	54,298	-0.08(-0.43%)
Feb 09, 2007	18.34	18.35	18.13	18.18	121,621	-0.13(-0.69%)
Feb 08, 2007	18.31	18.34	18.27	18.30	109,205	-0.03(-0.17%)
Feb 07, 2007	18.33	18.37	18.28	18.34	50,168	+0.07(+0.38%)
Feb 06, 2007	18.25	18.29	18.19	18.27	117,313	+0.03(+0.14%)
Feb 05, 2007	18.24	18.30	18.23	18.24	727,954	-0.02(-0.09%)
Feb 02, 2007	18.29	18.29	18.23	18.26	31,672	+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.