Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.97	18.07	17.41	17.41	444,679	-0.55(-3.09%)
Apr 27, 2007	18.04	18.06	17.84	17.97	974,827	-0.08(-0.46%)
Apr 26, 2007	18.01	18.07	17.90	18.05	626,284	-0.02(-0.08%)
Apr 25, 2007	18.11	18.16	17.95	18.07	433,078	+0.06(+0.33%)
Apr 24, 2007	17.98	18.04	17.79	18.01	379,828	+0.02(+0.08%)
Apr 23, 2007	17.92	18.22	17.92	17.99	649,751	-0.01(-0.04%)
Apr 20, 2007	17.98	18.49	17.89	18.00	1,302,703	+0.62(+3.54%)
Apr 19, 2007	17.72	17.72	17.29	17.38	526,681	-0.42(-2.36%)
Apr 18, 2007	17.97	18.08	17.79	17.80	490,280	-0.17(-0.96%)
Apr 17, 2007	18.11	18.40	17.98	17.98	429,478	-0.13(-0.70%)
Apr 16, 2007	17.68	18.60	17.68	18.10	898,425	+0.53(+3.03%)
Apr 13, 2007	17.59	17.70	17.52	17.57	172,804	-0.05(-0.30%)
Apr 12, 2007	17.67	17.67	17.51	17.62	256,140	-0.06(-0.34%)
Apr 11, 2007	18.15	18.16	17.35	17.68	511,747	-0.44(-2.44%)
Apr 10, 2007	18.08	18.17	17.92	18.13	91,202	+0.07(+0.42%)
Apr 09, 2007	17.85	18.13	17.76	18.05	175,871	+0.19(+1.05%)
Apr 05, 2007	17.71	18.01	17.63	17.86	155,871	+0.16(+0.93%)
Apr 04, 2007	18.09	18.19	17.61	17.70	271,874	-0.37(-2.03%)
Apr 03, 2007	17.59	18.22	17.59	18.07	352,276	+0.52(+2.95%)
Apr 02, 2007	17.94	18.00	17.41	17.55	270,540	-0.32(-1.80%)
Mar 30, 2007	17.62	17.92	17.59	17.87	327,609	+0.29(+1.62%)
Mar 29, 2007	17.59	17.74	17.44	17.59	269,340	+0.09(+0.51%)
Mar 28, 2007	17.51	17.68	17.38	17.50	531,614	-0.10(-0.55%)
Mar 27, 2007	17.64	17.65	17.37	17.59	311,475	-0.06(-0.34%)
Mar 26, 2007	17.47	17.68	17.38	17.65	366,143	+0.19(+1.07%)
Mar 23, 2007	17.63	17.71	17.45	17.47	330,675	-0.11(-0.64%)
Mar 22, 2007	17.91	17.91	17.41	17.58	516,947	-0.29(-1.60%)
Mar 21, 2007	17.81	17.92	17.56	17.86	258,807	+0.05(+0.29%)
Mar 20, 2007	17.40	17.85	17.40	17.81	292,408	+0.46(+2.68%)
Mar 19, 2007	17.23	17.36	17.21	17.35	188,538	+0.19(+1.09%)
Mar 16, 2007	17.19	17.30	17.06	17.16	394,011	-0.03(-0.17%)
Mar 15, 2007	17.25	17.35	16.98	17.19	306,808	-0.06(-0.35%)
Mar 14, 2007	17.25	17.37	17.09	17.25	423,345	+0.02(+0.13%)
Mar 13, 2007	17.02	17.81	17.17	17.23	809,356	+0.20(+1.19%)
Mar 12, 2007	17.26	17.43	16.99	17.02	477,880	-0.25(-1.48%)
Mar 09, 2007	17.80	17.80	17.20	17.28	322,542	-0.41(-2.33%)
Mar 08, 2007	17.65	17.92	17.62	17.69	522,148	+0.16(+0.90%)
Mar 07, 2007	17.58	17.70	17.48	17.53	377,877	-0.08(-0.47%)
Mar 06, 2007	17.14	17.75	17.10	17.62	409,078	+0.63(+3.71%)
Mar 05, 2007	17.41	17.68	16.96	16.99	473,213	-0.55(-3.12%)
Mar 02, 2007	17.24	17.80	17.15	17.53	494,680	+0.24(+1.39%)
Mar 01, 2007	17.25	17.39	17.03	17.29	325,209	-0.07(-0.39%)
Feb 28, 2007	17.43	17.55	17.11	17.36	404,678	-0.08(-0.43%)
Feb 27, 2007	17.54	17.56	17.35	17.44	422,811	-0.28(-1.57%)
Feb 26, 2007	17.64	17.79	17.55	17.71	246,352	+0.10(+0.55%)
Feb 23, 2007	17.81	17.81	17.52	17.62	190,938	-0.19(-1.05%)
Feb 22, 2007	17.80	17.84	17.69	17.80	263,474	+0.00(+0.00%)
Feb 21, 2007	17.91	17.91	17.47	17.80	255,873	-0.07(-0.42%)
Feb 20, 2007	17.55	17.89	17.34	17.88	433,612	+0.32(+1.79%)
Feb 16, 2007	17.50	17.65	17.39	17.56	413,878	+0.07(+0.43%)
Feb 15, 2007	17.45	17.65	17.40	17.49	768,288	+0.04(+0.26%)
Feb 14, 2007	17.57	17.68	17.44	17.44	458,412	-0.10(-0.60%)
Feb 13, 2007	17.47	17.56	17.18	17.55	581,716	-0.05(-0.30%)
Feb 12, 2007	17.59	17.77	17.45	17.60	443,379	+0.04(+0.21%)
Feb 09, 2007	17.50	17.61	17.41	17.56	240,140	+0.12(+0.69%)
Feb 08, 2007	17.25	17.62	17.10	17.44	775,355	+0.23(+1.35%)
Feb 07, 2007	17.14	17.25	16.96	17.21	197,605	+0.07(+0.44%)
Feb 06, 2007	17.05	17.17	16.84	17.14	188,805	+0.12(+0.71%)
Feb 05, 2007	16.79	17.05	16.63	17.02	283,607	+0.18(+1.07%)
Feb 02, 2007	16.57	16.87	16.50	16.84	219,472	+0.38(+2.32%)

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.