Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.91	14.94	14.03	14.12	77,560	-0.77(-5.16%)
Apr 27, 2007	14.82	15.04	14.82	14.89	44,115	+0.08(+0.52%)
Apr 26, 2007	15.09	15.13	14.82	14.82	63,509	-0.35(-2.30%)
Apr 25, 2007	15.28	15.39	15.11	15.16	25,494	-0.07(-0.47%)
Apr 24, 2007	15.40	15.49	15.20	15.24	19,527	-0.32(-2.08%)
Apr 23, 2007	15.81	15.81	15.42	15.56	48,128	-0.34(-2.15%)
Apr 20, 2007	16.11	16.11	15.79	15.90	28,508	+0.12(+0.78%)
Apr 19, 2007	15.79	15.96	15.61	15.78	20,494	-0.18(-1.13%)
Apr 18, 2007	16.29	16.38	15.96	15.96	15,034	-0.38(-2.33%)
Apr 17, 2007	15.94	16.54	15.94	16.34	76,995	+0.35(+2.18%)
Apr 16, 2007	15.51	16.09	15.44	15.99	65,536	+0.51(+3.30%)
Apr 13, 2007	15.37	15.50	15.32	15.48	11,505	+0.14(+0.88%)
Apr 12, 2007	15.31	15.39	15.22	15.35	13,687	-0.07(-0.46%)
Apr 11, 2007	15.84	15.84	15.32	15.42	37,591	-0.36(-2.29%)
Apr 10, 2007	15.46	15.95	15.26	15.78	38,308	+0.10(+0.66%)
Apr 09, 2007	15.80	15.80	15.55	15.68	140,003	-0.05(-0.29%)
Apr 05, 2007	16.00	16.03	15.71	15.72	14,430	-0.30(-1.90%)
Apr 04, 2007	16.24	16.24	16.02	16.02	7,507	-0.29(-1.78%)
Apr 03, 2007	16.42	16.62	16.28	16.31	50,945	-0.16(-0.98%)
Apr 02, 2007	16.50	16.50	16.19	16.48	14,763	+0.01(+0.04%)
Mar 30, 2007	16.31	16.47	16.17	16.47	51,974	+0.25(+1.51%)
Mar 29, 2007	16.12	16.22	16.06	16.22	40,875	+0.21(+1.33%)
Mar 28, 2007	16.13	16.13	15.91	16.01	134,651	-0.15(-0.92%)
Mar 27, 2007	16.30	16.32	16.13	16.16	16,388	-0.21(-1.26%)
Mar 26, 2007	16.66	16.66	16.11	16.37	27,472	-0.26(-1.55%)
Mar 23, 2007	16.88	17.25	16.62	16.62	12,646	-0.31(-1.83%)
Mar 22, 2007	17.25	17.31	16.86	16.93	39,674	-0.28(-1.65%)
Mar 21, 2007	16.54	17.41	16.49	17.22	38,459	+0.68(+4.14%)
Mar 20, 2007	16.21	16.53	16.21	16.53	14,514	+0.38(+2.36%)
Mar 19, 2007	16.03	16.49	16.00	16.15	24,903	+0.17(+1.05%)
Mar 16, 2007	16.27	16.43	15.95	15.99	107,014	-0.29(-1.79%)
Mar 15, 2007	16.22	16.35	16.15	16.28	13,367	+0.08(+0.48%)
Mar 14, 2007	15.96	16.29	15.81	16.20	43,121	+0.21(+1.29%)
Mar 13, 2007	16.89	16.93	15.91	15.99	61,424	-0.90(-5.32%)
Mar 12, 2007	16.75	16.89	16.70	16.89	44,176	+0.19(+1.12%)
Mar 09, 2007	16.79	16.79	16.49	16.70	41,843	+0.01(+0.04%)
Mar 08, 2007	16.72	16.80	16.50	16.70	47,374	+0.11(+0.66%)
Mar 07, 2007	16.48	16.67	16.16	16.59	78,261	-0.13(-0.77%)
Mar 06, 2007	16.20	16.72	16.00	16.72	26,203	+0.72(+4.52%)
Mar 05, 2007	16.29	16.44	15.97	15.99	32,399	-0.36(-2.21%)
Mar 02, 2007	16.30	16.38	16.27	16.35	36,450	-0.08(-0.51%)
Mar 01, 2007	15.90	16.48	15.88	16.44	66,510	+0.12(+0.71%)
Feb 28, 2007	16.20	16.58	15.90	16.32	35,384	+0.19(+1.20%)
Feb 27, 2007	16.31	16.67	16.13	16.13	67,980	-0.41(-2.46%)
Feb 26, 2007	17.29	17.29	16.35	16.53	26,103	-0.23(-1.35%)
Feb 23, 2007	17.29	17.29	16.73	16.76	20,170	-0.57(-3.32%)
Feb 22, 2007	17.06	17.34	16.92	17.34	20,500	+0.04(+0.22%)
Feb 21, 2007	17.25	17.37	17.19	17.30	13,548	-0.05(-0.30%)
Feb 20, 2007	17.04	17.35	16.91	17.35	11,847	+0.26(+1.55%)
Feb 16, 2007	16.86	17.09	16.47	17.08	38,407	+0.23(+1.34%)
Feb 15, 2007	17.41	17.45	16.86	16.86	25,583	-0.32(-1.88%)
Feb 14, 2007	17.54	17.54	17.14	17.18	24,266	-0.37(-2.13%)
Feb 13, 2007	17.57	17.57	17.32	17.56	29,144	+0.03(+0.15%)
Feb 12, 2007	17.29	17.53	17.28	17.53	20,553	+0.12(+0.71%)
Feb 09, 2007	17.63	17.63	17.36	17.41	103,773	-0.20(-1.14%)
Feb 08, 2007	17.17	17.67	17.06	17.61	69,323	+0.27(+1.57%)
Feb 07, 2007	16.93	17.38	16.87	17.34	64,843	+0.45(+2.64%)
Feb 06, 2007	16.81	16.95	16.72	16.89	126,875	+0.17(+1.00%)
Feb 05, 2007	16.75	16.81	16.66	16.72	46,060	-0.06(-0.38%)
Feb 02, 2007	16.98	17.03	16.74	16.79	22,314	-0.12(-0.69%)

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.