Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.54	18.61	18.50	18.50	47,266	-0.01(-0.08%)
Apr 27, 2007	18.52	18.54	18.49	18.52	27,543	-0.04(-0.19%)
Apr 26, 2007	18.57	18.60	18.54	18.55	34,684	-0.02(-0.10%)
Apr 25, 2007	18.57	18.59	18.49	18.57	315,222	+0.08(+0.43%)
Apr 24, 2007	18.44	18.50	18.34	18.49	55,767	+0.02(+0.09%)
Apr 23, 2007	18.47	18.51	18.46	18.48	30,944	+0.01(+0.06%)
Apr 20, 2007	18.43	18.48	18.40	18.47	60,528	+0.15(+0.83%)
Apr 19, 2007	18.26	18.35	18.26	18.31	59,848	-0.06(-0.35%)
Apr 18, 2007	18.29	18.40	18.29	18.38	30,944	+0.03(+0.18%)
Apr 17, 2007	18.29	18.38	18.29	18.34	32,984	+0.09(+0.50%)
Apr 16, 2007	18.19	18.25	18.19	18.25	33,324	+0.11(+0.60%)
Apr 13, 2007	18.12	18.15	18.07	18.14	18,702	+0.01(+0.03%)
Apr 12, 2007	17.94	18.16	17.94	18.14	37,405	+0.09(+0.52%)
Apr 11, 2007	18.12	18.12	17.98	18.05	59,168	-0.08(-0.45%)
Apr 10, 2007	18.11	18.13	18.09	18.13	52,707	+0.06(+0.32%)
Apr 09, 2007	18.14	18.14	18.07	18.07	44,546	-0.01(-0.08%)
Apr 05, 2007	18.01	18.11	18.01	18.08	21,082	+0.07(+0.38%)
Apr 04, 2007	17.96	18.06	17.96	18.02	42,845	+0.05(+0.29%)
Apr 03, 2007	17.93	18.02	17.93	17.96	228,510	+0.13(+0.73%)
Apr 02, 2007	17.78	17.92	17.78	17.83	1,506,064	+0.11(+0.60%)
Mar 30, 2007	17.76	17.83	17.61	17.73	387,992	-0.01(-0.03%)
Mar 29, 2007	17.74	17.75	17.63	17.73	26,523	+0.05(+0.28%)
Mar 28, 2007	17.63	17.74	17.58	17.68	90,112	-0.01(-0.05%)
Mar 27, 2007	17.71	17.71	17.65	17.69	32,304	-0.11(-0.64%)
Mar 26, 2007	17.86	17.86	17.70	17.81	122,416	-0.05(-0.28%)
Mar 23, 2007	17.85	17.91	17.82	17.86	71,749	-0.05(-0.28%)
Mar 22, 2007	17.92	17.95	17.91	17.91	60,868	+0.02(+0.13%)
Mar 21, 2007	17.68	17.93	17.67	17.88	99,293	+0.19(+1.05%)
Mar 20, 2007	17.56	17.70	17.56	17.70	57,807	+0.14(+0.82%)
Mar 19, 2007	17.53	17.62	17.52	17.55	15,982	+0.12(+0.69%)
Mar 16, 2007	17.53	17.55	17.42	17.43	142,819	-0.09(-0.54%)
Mar 15, 2007	17.42	17.55	17.42	17.53	117,655	+0.13(+0.76%)
Mar 14, 2007	17.38	17.42	17.17	17.39	189,405	+0.03(+0.19%)
Mar 13, 2007	17.67	17.60	17.35	17.36	51,687	-0.31(-1.75%)
Mar 12, 2007	17.64	17.73	17.62	17.67	114,595	+0.01(+0.08%)
Mar 09, 2007	17.64	17.67	17.58	17.66	59,848	+0.05(+0.31%)
Mar 08, 2007	17.59	17.66	17.56	17.60	103,033	+0.14(+0.78%)
Mar 07, 2007	17.55	17.55	17.44	17.47	87,731	-0.05(-0.27%)
Mar 06, 2007	17.45	17.54	17.36	17.51	136,358	+0.24(+1.38%)
Mar 05, 2007	17.30	17.47	17.27	17.27	155,401	-0.15(-0.86%)
Mar 02, 2007	17.52	17.61	17.42	17.42	94,532	-0.20(-1.12%)
Mar 01, 2007	17.41	17.67	17.36	17.62	142,479	-0.01(-0.05%)
Feb 28, 2007	17.58	17.69	17.50	17.63	113,575	+0.15(+0.88%)
Feb 27, 2007	17.92	17.95	17.43	17.48	193,486	-0.59(-3.29%)
Feb 26, 2007	18.10	18.12	18.02	18.07	44,280	-0.03(-0.18%)
Feb 23, 2007	18.11	18.11	18.04	18.10	35,364	-0.00(-0.02%)
Feb 22, 2007	18.19	18.19	18.06	18.11	35,704	-0.08(-0.42%)
Feb 21, 2007	18.23	18.23	18.16	18.18	34,684	-0.07(-0.38%)
Feb 20, 2007	18.15	18.26	18.13	18.25	47,606	+0.07(+0.37%)
Feb 16, 2007	18.16	18.19	18.12	18.19	52,367	+0.04(+0.19%)
Feb 15, 2007	18.09	18.18	18.09	18.15	141,119	+0.09(+0.47%)
Feb 14, 2007	18.02	18.09	18.01	18.07	428,339	+0.07(+0.41%)
Feb 13, 2007	17.91	18.00	17.91	17.99	82,066	+0.12(+0.69%)
Feb 12, 2007	17.88	17.91	17.86	17.87	91,812	-0.01(-0.08%)
Feb 09, 2007	17.96	17.98	17.85	17.88	159,821	-0.01(-0.05%)
Feb 08, 2007	17.93	17.93	17.87	17.89	87,731	-0.10(-0.56%)
Feb 07, 2007	18.05	18.05	17.95	17.99	46,246	-0.01(-0.06%)
Feb 06, 2007	18.04	18.04	17.96	18.00	32,984	-0.00(-0.02%)
Feb 05, 2007	18.02	18.04	17.99	18.01	49,646	-0.08(-0.42%)
Feb 02, 2007	18.07	18.12	18.05	18.08	114,935	+0.03(+0.18%)

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.