Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.61	17.67	17.41	17.46	1,767,481	-0.20(-1.14%)
Apr 27, 2007	17.48	17.70	17.42	17.66	1,516,954	+0.18(+1.03%)
Apr 26, 2007	17.20	17.52	16.83	17.48	1,614,633	+0.58(+3.41%)
Apr 25, 2007	16.83	16.97	16.77	16.90	1,029,503	+0.13(+0.76%)
Apr 24, 2007	16.94	16.96	16.75	16.77	1,617,089	-0.18(-1.06%)
Apr 23, 2007	16.81	17.01	16.76	16.95	1,162,324	+0.08(+0.50%)
Apr 20, 2007	16.58	16.87	16.58	16.87	779,543	+0.39(+2.38%)
Apr 19, 2007	16.38	16.62	16.27	16.48	1,295,145	+0.00(+0.00%)
Apr 18, 2007	16.52	16.53	16.34	16.48	1,047,074	-0.04(-0.22%)
Apr 17, 2007	16.75	16.78	16.47	16.51	1,349,936	-0.25(-1.48%)
Apr 16, 2007	16.51	16.78	16.51	16.76	503,132	+0.32(+1.96%)
Apr 13, 2007	16.41	16.48	16.30	16.44	1,212,014	+0.01(+0.06%)
Apr 12, 2007	16.41	16.46	16.23	16.43	739,867	+0.00(+0.00%)
Apr 11, 2007	16.46	16.51	16.34	16.43	1,216,548	-0.06(-0.35%)
Apr 10, 2007	16.41	16.50	16.34	16.49	953,174	+0.07(+0.42%)
Apr 09, 2007	16.30	16.51	16.30	16.42	1,487,102	+0.11(+0.65%)
Apr 05, 2007	16.31	16.36	16.15	16.31	609,124	+0.01(+0.06%)
Apr 04, 2007	16.36	16.41	16.17	16.30	1,279,652	+0.00(+0.00%)
Apr 03, 2007	16.28	16.40	16.19	16.30	952,796	+0.06(+0.39%)
Apr 02, 2007	16.11	16.30	16.06	16.24	998,140	+0.20(+1.22%)
Mar 30, 2007	16.14	16.26	15.92	16.04	1,192,553	-0.10(-0.62%)
Mar 29, 2007	16.09	16.16	15.87	16.14	1,116,413	+0.31(+1.94%)
Mar 28, 2007	15.93	16.03	15.68	15.84	846,237	-0.08(-0.50%)
Mar 27, 2007	15.84	16.04	15.77	15.92	861,163	+0.07(+0.47%)
Mar 26, 2007	16.06	16.11	15.58	15.84	1,067,857	-0.18(-1.12%)
Mar 23, 2007	16.09	16.13	15.96	16.02	628,773	-0.01(-0.03%)
Mar 22, 2007	16.17	16.26	15.93	16.03	986,804	-0.22(-1.34%)
Mar 21, 2007	15.81	16.30	15.73	16.24	1,693,419	+0.50(+3.19%)
Mar 20, 2007	15.76	15.85	15.58	15.74	1,014,766	+0.04(+0.27%)
Mar 19, 2007	15.40	15.75	15.40	15.70	833,578	+0.38(+2.45%)
Mar 16, 2007	15.32	15.42	15.22	15.32	846,804	-0.03(-0.17%)
Mar 15, 2007	15.25	15.47	15.25	15.35	1,138,707	+0.11(+0.73%)
Mar 14, 2007	15.24	15.46	14.97	15.24	3,107,782	+0.05(+0.35%)
Mar 13, 2007	15.64	15.56	15.05	15.19	1,945,646	-0.45(-2.88%)
Mar 12, 2007	15.69	15.84	15.52	15.64	1,080,704	-0.09(-0.57%)
Mar 09, 2007	15.78	15.84	15.62	15.72	1,111,690	+0.07(+0.47%)
Mar 08, 2007	15.43	15.80	15.35	15.65	1,234,308	+0.39(+2.57%)
Mar 07, 2007	15.20	15.48	15.14	15.26	1,300,813	+0.05(+0.31%)
Mar 06, 2007	14.71	15.40	14.65	15.21	4,278,419	+0.59(+4.02%)
Mar 05, 2007	14.87	15.02	14.52	14.62	1,095,252	-0.34(-2.30%)
Mar 02, 2007	15.13	15.14	14.94	14.97	850,204	-0.22(-1.43%)
Mar 01, 2007	14.93	15.25	14.93	15.19	1,043,290	+0.06(+0.39%)
Feb 28, 2007	15.05	15.31	14.99	15.13	1,261,892	+0.12(+0.78%)
Feb 27, 2007	15.18	15.26	14.84	15.01	1,339,167	-0.43(-2.78%)
Feb 26, 2007	15.50	15.50	15.31	15.44	793,726	+0.03(+0.17%)
Feb 23, 2007	15.41	15.50	15.30	15.41	815,251	-0.08(-0.51%)
Feb 22, 2007	15.86	15.86	15.43	15.49	969,044	-0.31(-1.98%)
Feb 21, 2007	15.72	15.84	15.57	15.80	959,975	+0.04(+0.27%)
Feb 20, 2007	15.43	15.85	15.40	15.76	1,285,131	+0.38(+2.48%)
Feb 16, 2007	15.46	15.46	15.19	15.38	812,229	-0.08(-0.51%)
Feb 15, 2007	15.48	15.51	15.36	15.46	1,107,344	-0.01(-0.07%)
Feb 14, 2007	15.47	15.50	15.21	15.47	957,117	+0.01(+0.07%)
Feb 13, 2007	15.38	15.53	15.31	15.46	1,527,901	+0.19(+1.25%)
Feb 12, 2007	15.01	15.32	15.01	15.27	2,017,039	+0.29(+1.91%)
Feb 09, 2007	15.39	15.40	14.84	14.98	2,718,955	-0.43(-2.81%)
Feb 08, 2007	15.69	15.69	15.22	15.42	1,761,813	-0.26(-1.69%)
Feb 07, 2007	15.85	15.89	15.56	15.68	1,820,571	+0.15(+0.99%)
Feb 06, 2007	15.50	15.54	15.34	15.53	1,014,766	+0.11(+0.69%)
Feb 05, 2007	15.47	15.52	15.19	15.42	1,057,654	+0.06(+0.41%)
Feb 02, 2007	15.49	15.49	15.19	15.36	1,235,631	-0.13(-0.85%)

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.