Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.28	19.35	19.18	19.18	835,221	-0.07(-0.35%)
Apr 27, 2007	19.41	19.47	19.23	19.25	592,121	-0.21(-1.07%)
Apr 26, 2007	19.55	19.58	19.46	19.46	706,368	+0.01(+0.06%)
Apr 25, 2007	19.47	19.48	19.36	19.45	747,333	+0.26(+1.37%)
Apr 24, 2007	19.21	19.29	19.18	19.18	641,737	+0.06(+0.32%)
Apr 23, 2007	19.15	19.22	19.10	19.12	348,940	-0.05(-0.26%)
Apr 20, 2007	19.22	19.30	19.14	19.17	608,655	+0.26(+1.39%)
Apr 19, 2007	18.84	18.98	18.84	18.91	388,274	-0.01(-0.03%)
Apr 18, 2007	18.93	18.96	18.82	18.91	711,590	-0.13(-0.71%)
Apr 17, 2007	18.99	19.07	18.95	19.05	748,902	+0.08(+0.42%)
Apr 16, 2007	18.88	18.99	18.88	18.97	453,649	+0.10(+0.52%)
Apr 13, 2007	18.87	18.92	18.78	18.87	501,377	+0.33(+1.78%)
Apr 12, 2007	18.39	18.58	18.35	18.54	573,516	+0.06(+0.33%)
Apr 11, 2007	18.66	18.66	18.41	18.48	664,260	-0.13(-0.72%)
Apr 10, 2007	18.63	18.75	18.57	18.61	1,254,750	+0.18(+0.96%)
Apr 09, 2007	18.47	18.54	18.40	18.44	488,810	-0.11(-0.59%)
Apr 05, 2007	18.54	18.57	18.49	18.55	505,458	+0.01(+0.03%)
Apr 04, 2007	18.53	18.58	18.48	18.54	442,622	+0.02(+0.10%)
Apr 03, 2007	18.44	18.60	18.40	18.52	506,926	+0.07(+0.40%)
Apr 02, 2007	18.57	18.59	18.39	18.45	939,593	+0.02(+0.13%)
Mar 30, 2007	18.24	18.48	18.24	18.42	1,451,253	+0.19(+1.04%)
Mar 29, 2007	18.21	18.27	18.15	18.23	1,226,188	+0.28(+1.57%)
Mar 28, 2007	17.86	18.10	17.85	17.95	3,237,738	-0.09(-0.51%)
Mar 27, 2007	18.03	18.15	18.00	18.04	4,358,168	+0.09(+0.48%)
Mar 26, 2007	18.01	18.02	17.82	17.96	3,820,394	-0.26(-1.45%)
Mar 23, 2007	18.19	18.33	18.15	18.22	5,747,075	+0.17(+0.95%)
Mar 22, 2007	18.07	18.14	17.98	18.05	1,829,082	-0.06(-0.34%)
Mar 21, 2007	17.94	18.12	17.82	18.11	4,606,898	+0.31(+1.76%)
Mar 20, 2007	17.72	18.00	17.72	17.80	6,702,990	-0.10(-0.55%)
Mar 19, 2007	18.01	18.07	17.88	17.90	2,535,777	-0.08(-0.44%)
Mar 16, 2007	18.38	18.41	17.88	17.98	6,133,146	+0.39(+2.19%)
Mar 15, 2007	17.28	17.68	17.27	17.59	1,985,110	+0.73(+4.32%)
Mar 14, 2007	16.77	16.90	16.69	16.86	966,523	+0.31(+1.85%)
Mar 13, 2007	16.82	16.92	16.54	16.56	963,422	-0.26(-1.57%)
Mar 12, 2007	16.66	16.87	16.65	16.82	1,074,730	+0.40(+2.42%)
Mar 09, 2007	16.33	16.46	16.23	16.42	2,979,052	+0.25(+1.52%)
Mar 08, 2007	16.16	16.29	16.12	16.18	3,108,477	-0.12(-0.75%)
Mar 07, 2007	16.21	16.33	16.16	16.30	1,107,372	+0.15(+0.91%)
Mar 06, 2007	16.09	16.19	15.97	16.15	1,122,714	+0.34(+2.17%)
Mar 05, 2007	15.70	15.93	15.67	15.81	3,370,590	-0.21(-1.30%)
Mar 02, 2007	16.03	16.13	15.97	16.02	974,520	-0.23(-1.40%)
Mar 01, 2007	16.07	16.24	15.96	16.24	1,267,806	-0.23(-1.41%)
Feb 28, 2007	16.46	16.53	16.37	16.48	942,857	+0.08(+0.49%)
Feb 27, 2007	16.73	16.76	16.34	16.40	1,118,470	-0.38(-2.26%)
Feb 26, 2007	16.79	16.83	16.72	16.78	463,219	+0.02(+0.15%)
Feb 23, 2007	16.78	16.78	16.68	16.75	538,263	+0.15(+0.89%)
Feb 22, 2007	16.56	16.62	16.53	16.60	595,875	-0.02(-0.11%)
Feb 21, 2007	16.57	16.68	16.54	16.62	764,307	-0.30(-1.77%)
Feb 20, 2007	16.83	16.95	16.77	16.92	493,543	+0.18(+1.10%)
Feb 16, 2007	16.70	16.76	16.60	16.74	534,509	-0.18(-1.09%)
Feb 15, 2007	16.98	17.00	16.88	16.92	431,361	+0.02(+0.14%)
Feb 14, 2007	16.78	16.90	16.78	16.90	1,098,817	+0.37(+2.26%)
Feb 13, 2007	16.40	16.56	16.40	16.52	675,763	+0.19(+1.16%)
Feb 12, 2007	16.29	16.37	16.25	16.33	881,093	-0.23(-1.37%)
Feb 09, 2007	16.57	16.67	16.53	16.56	776,874	-0.13(-0.81%)
Feb 08, 2007	16.64	16.75	16.59	16.70	1,713,530	-0.39(-2.29%)
Feb 07, 2007	17.05	17.19	17.02	17.09	429,076	-0.08(-0.46%)
Feb 06, 2007	17.20	17.23	17.14	17.17	1,285,759	+0.22(+1.30%)
Feb 05, 2007	16.92	17.02	16.91	16.95	432,177	-0.09(-0.50%)
Feb 02, 2007	17.06	17.09	16.99	17.03	671,931	+0.07(+0.43%)

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.