Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.30	16.30	15.94	16.02	666,353	-0.23(-1.41%)
Apr 27, 2007	16.29	16.50	16.16	16.25	482,879	-0.06(-0.35%)
Apr 26, 2007	16.35	16.36	16.18	16.31	527,235	-0.05(-0.29%)
Apr 25, 2007	16.11	16.39	16.11	16.36	541,348	+0.32(+1.97%)
Apr 24, 2007	16.02	16.06	15.80	16.04	270,842	+0.02(+0.15%)
Apr 23, 2007	15.96	16.14	15.91	16.02	265,129	-0.06(-0.37%)
Apr 20, 2007	16.05	16.08	15.98	16.08	341,073	+0.26(+1.64%)
Apr 19, 2007	15.86	15.91	15.77	15.82	330,320	-0.10(-0.64%)
Apr 18, 2007	16.01	16.05	15.91	15.92	379,717	-0.12(-0.72%)
Apr 17, 2007	16.06	16.07	15.88	16.03	298,061	-0.04(-0.24%)
Apr 16, 2007	15.87	16.07	15.84	16.07	304,781	+0.26(+1.68%)
Apr 13, 2007	15.68	15.81	15.60	15.81	1,289,358	+0.10(+0.63%)
Apr 12, 2007	15.64	15.71	15.55	15.71	495,312	+0.05(+0.32%)
Apr 11, 2007	15.73	15.73	15.53	15.66	630,061	-0.07(-0.45%)
Apr 10, 2007	15.67	15.76	15.64	15.73	493,968	+0.09(+0.55%)
Apr 09, 2007	15.58	15.78	15.44	15.64	676,770	+0.12(+0.75%)
Apr 05, 2007	15.58	15.60	15.52	15.53	228,502	-0.04(-0.29%)
Apr 04, 2007	15.59	15.62	15.50	15.57	405,591	+0.00(+0.00%)
Apr 03, 2007	15.22	15.59	15.18	15.57	1,052,454	+0.40(+2.61%)
Apr 02, 2007	15.23	15.30	15.06	15.18	406,263	-0.04(-0.29%)
Mar 30, 2007	15.30	15.37	15.12	15.22	781,612	-0.07(-0.49%)
Mar 29, 2007	15.36	15.36	15.18	15.30	702,980	+0.01(+0.08%)
Mar 28, 2007	15.36	15.43	15.23	15.28	1,308,175	-0.17(-1.08%)
Mar 27, 2007	15.65	15.65	15.38	15.45	361,907	-0.22(-1.42%)
Mar 26, 2007	15.60	15.67	15.45	15.67	436,506	+0.05(+0.34%)
Mar 23, 2007	15.66	15.69	15.42	15.62	845,794	-0.04(-0.28%)
Mar 22, 2007	15.77	15.77	15.57	15.67	633,757	-0.06(-0.36%)
Mar 21, 2007	15.70	15.83	15.54	15.72	716,758	+0.02(+0.11%)
Mar 20, 2007	15.54	15.76	15.47	15.70	272,186	+0.10(+0.67%)
Mar 19, 2007	15.44	15.73	15.44	15.60	431,802	+0.22(+1.45%)
Mar 16, 2007	15.48	15.47	15.23	15.38	984,240	-0.10(-0.63%)
Mar 15, 2007	15.47	15.61	15.36	15.47	461,709	-0.01(-0.06%)
Mar 14, 2007	15.35	15.56	15.29	15.48	687,187	+0.13(+0.85%)
Mar 13, 2007	15.62	15.58	15.31	15.35	593,098	-0.27(-1.73%)
Mar 12, 2007	15.63	15.71	15.49	15.62	676,098	+0.27(+1.78%)
Mar 09, 2007	15.38	15.39	15.23	15.35	367,619	+0.06(+0.41%)
Mar 08, 2007	15.42	15.42	15.18	15.29	596,122	-0.03(-0.21%)
Mar 07, 2007	15.35	15.37	15.21	15.32	607,883	-0.03(-0.19%)
Mar 06, 2007	15.41	15.50	15.24	15.35	901,240	+0.10(+0.68%)
Mar 05, 2007	15.22	15.38	15.18	15.25	925,770	-0.05(-0.35%)
Mar 02, 2007	15.19	15.33	15.18	15.30	698,276	+0.04(+0.25%)
Mar 01, 2007	15.21	15.36	15.18	15.26	1,048,086	-0.07(-0.43%)
Feb 28, 2007	14.81	15.45	14.73	15.33	1,593,803	+0.51(+3.41%)
Feb 27, 2007	15.28	15.28	14.66	14.82	608,891	-0.44(-2.87%)
Feb 26, 2007	15.42	15.42	15.09	15.26	419,369	-0.14(-0.89%)
Feb 23, 2007	15.59	15.62	15.34	15.39	378,372	-0.18(-1.17%)
Feb 22, 2007	15.55	15.58	15.35	15.58	621,996	+0.04(+0.23%)
Feb 21, 2007	15.30	15.61	15.30	15.54	512,114	+0.24(+1.54%)
Feb 20, 2007	15.24	15.31	15.07	15.31	545,717	+0.03(+0.18%)
Feb 16, 2007	15.28	15.31	15.12	15.28	392,150	+0.00(+0.00%)
Feb 15, 2007	15.25	15.31	15.10	15.28	420,713	+0.03(+0.18%)
Feb 14, 2007	15.23	15.40	15.20	15.25	735,239	+0.02(+0.16%)
Feb 13, 2007	15.15	15.23	15.05	15.23	258,745	+0.10(+0.67%)
Feb 12, 2007	15.22	15.22	15.04	15.13	282,603	-0.08(-0.53%)
Feb 09, 2007	15.37	15.40	15.18	15.21	527,907	-0.15(-1.01%)
Feb 08, 2007	15.33	15.40	15.24	15.36	329,312	-0.02(-0.12%)
Feb 07, 2007	15.29	15.40	15.18	15.38	327,968	+0.12(+0.80%)
Feb 06, 2007	15.18	15.29	15.08	15.26	388,453	+0.14(+0.92%)
Feb 05, 2007	15.25	15.25	15.07	15.12	298,397	-0.17(-1.11%)
Feb 02, 2007	15.23	15.36	15.22	15.29	306,798	+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.