Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.02	14.04	13.92	13.93	37,678	-0.05(-0.37%)
Apr 27, 2007	13.99	14.01	13.94	13.98	34,900	-0.05(-0.33%)
Apr 26, 2007	14.08	14.08	13.98	14.02	19,620	-0.03(-0.20%)
Apr 25, 2007	13.95	14.05	13.94	14.05	28,822	+0.14(+0.99%)
Apr 24, 2007	13.94	13.95	13.85	13.91	67,021	-0.01(-0.08%)
Apr 23, 2007	14.00	14.01	13.91	13.93	42,887	-0.07(-0.53%)
Apr 20, 2007	14.00	14.00	13.96	14.00	24,308	+0.11(+0.79%)
Apr 19, 2007	13.89	13.95	13.89	13.89	28,996	-0.05(-0.37%)
Apr 18, 2007	13.89	13.97	13.87	13.94	44,276	+0.06(+0.41%)
Apr 17, 2007	13.92	13.92	13.87	13.89	30,559	-0.01(-0.08%)
Apr 16, 2007	13.86	13.93	13.83	13.90	35,247	+0.15(+1.09%)
Apr 13, 2007	13.68	13.75	13.68	13.75	18,578	+0.12(+0.89%)
Apr 12, 2007	13.60	13.66	13.59	13.63	16,495	-0.01(-0.08%)
Apr 11, 2007	13.71	13.71	13.60	13.64	48,964	-0.13(-0.92%)
Apr 10, 2007	13.72	13.76	13.70	13.76	60,944	+0.07(+0.55%)
Apr 09, 2007	13.76	13.76	13.69	13.69	27,781	-0.03(-0.21%)
Apr 05, 2007	13.67	13.72	13.66	13.72	15,453	+0.03(+0.21%)
Apr 04, 2007	13.70	13.71	13.65	13.69	43,755	-0.02(-0.13%)
Apr 03, 2007	13.72	13.74	13.62	13.71	35,247	+0.12(+0.85%)
Apr 02, 2007	13.63	13.63	13.53	13.59	46,533	+0.02(+0.13%)
Mar 30, 2007	13.61	13.70	13.48	13.57	49,485	-0.02(-0.17%)
Mar 29, 2007	13.60	13.60	13.50	13.60	45,144	+0.12(+0.85%)
Mar 28, 2007	13.56	13.57	13.48	13.48	43,928	-0.13(-0.93%)
Mar 27, 2007	13.62	13.64	13.58	13.61	38,546	-0.05(-0.34%)
Mar 26, 2007	13.65	13.66	13.55	13.66	68,931	-0.07(-0.50%)
Mar 23, 2007	13.73	13.73	13.65	13.72	45,665	-0.07(-0.54%)
Mar 22, 2007	13.82	13.82	13.74	13.80	64,417	+0.01(+0.08%)
Mar 21, 2007	13.56	13.82	13.55	13.79	54,694	+0.21(+1.57%)
Mar 20, 2007	13.49	13.57	13.46	13.57	45,665	+0.15(+1.11%)
Mar 19, 2007	13.37	13.46	13.36	13.43	16,495	+0.12(+0.87%)
Mar 16, 2007	13.41	13.42	13.29	13.31	34,900	-0.05(-0.39%)
Mar 15, 2007	13.25	13.38	13.25	13.36	43,581	+0.12(+0.87%)
Mar 14, 2007	13.31	13.31	13.03	13.25	75,182	+0.02(+0.17%)
Mar 13, 2007	13.48	13.42	13.20	13.22	132,654	-0.25(-1.88%)
Mar 12, 2007	13.42	13.50	13.41	13.48	23,266	+0.05(+0.34%)
Mar 09, 2007	13.46	13.46	13.39	13.43	42,713	+0.03(+0.26%)
Mar 08, 2007	13.40	13.45	13.36	13.40	157,310	+0.11(+0.82%)
Mar 07, 2007	13.35	13.36	13.28	13.29	45,144	-0.07(-0.56%)
Mar 06, 2007	13.28	13.38	13.21	13.36	78,308	+0.24(+1.80%)
Mar 05, 2007	13.20	13.30	13.10	13.13	75,009	-0.15(-1.14%)
Mar 02, 2007	13.42	13.43	13.28	13.28	42,192	-0.17(-1.23%)
Mar 01, 2007	13.19	13.48	10.94	13.44	307,134	+0.03(+0.21%)
Feb 28, 2007	13.36	13.51	13.27	13.41	72,578	+0.07(+0.56%)
Feb 27, 2007	13.68	13.74	13.22	13.34	108,867	-0.44(-3.22%)
Feb 26, 2007	13.81	13.84	13.78	13.78	35,837	+0.05(+0.34%)
Feb 23, 2007	13.76	13.76	13.70	13.73	55,041	-0.07(-0.51%)
Feb 22, 2007	13.88	13.89	13.76	13.81	84,211	-0.03(-0.21%)
Feb 21, 2007	13.86	13.89	13.81	13.83	35,941	-0.05(-0.37%)
Feb 20, 2007	13.90	13.91	13.83	13.89	106,262	+0.01(+0.04%)
Feb 16, 2007	13.86	13.88	13.82	13.88	45,317	+0.01(+0.08%)
Feb 15, 2007	13.91	13.91	13.85	13.87	28,302	-0.02(-0.12%)
Feb 14, 2007	13.84	13.91	13.82	13.89	55,388	+0.07(+0.54%)
Feb 13, 2007	13.75	13.81	13.74	13.81	51,844	+0.10(+0.71%)
Feb 12, 2007	13.76	13.76	13.68	13.71	102,156	-0.01(-0.04%)
Feb 09, 2007	13.83	13.83	13.67	13.72	72,057	-0.07(-0.54%)
Feb 08, 2007	13.80	13.80	13.74	13.79	57,819	-0.03(-0.21%)
Feb 07, 2007	13.85	13.85	13.81	13.82	60,250	-0.03(-0.21%)
Feb 06, 2007	13.83	13.85	13.81	13.85	147,934	+0.03(+0.25%)
Feb 05, 2007	13.79	13.85	13.74	13.82	58,166	+0.03(+0.21%)
Feb 02, 2007	13.82	13.82	13.76	13.79	74,488	-0.01(-0.04%)

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.