Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.67	17.73	17.47	17.52	1,760,930	-0.20(-1.14%)
Apr 27, 2007	17.55	17.77	17.49	17.72	1,511,331	+0.18(+1.03%)
Apr 26, 2007	17.27	17.58	16.89	17.54	1,608,648	+0.58(+3.41%)
Apr 25, 2007	16.89	17.03	16.83	16.96	1,025,687	+0.13(+0.76%)
Apr 24, 2007	17.01	17.02	16.81	16.84	1,611,096	-0.18(-1.06%)
Apr 23, 2007	16.87	17.07	16.82	17.02	1,158,016	+0.08(+0.50%)
Apr 20, 2007	16.64	16.93	16.64	16.93	776,654	+0.39(+2.38%)
Apr 19, 2007	16.44	16.68	16.33	16.54	1,290,345	+0.00(+0.00%)
Apr 18, 2007	16.58	16.60	16.41	16.54	1,043,193	-0.04(-0.22%)
Apr 17, 2007	16.81	16.85	16.53	16.58	1,344,932	-0.25(-1.48%)
Apr 16, 2007	16.58	16.85	16.58	16.82	501,267	+0.32(+1.96%)
Apr 13, 2007	16.47	16.54	16.36	16.50	1,207,522	+0.01(+0.06%)
Apr 12, 2007	16.47	16.52	16.29	16.49	737,124	+0.00(+0.00%)
Apr 11, 2007	16.52	16.58	16.41	16.49	1,212,039	-0.06(-0.35%)
Apr 10, 2007	16.47	16.56	16.41	16.55	949,641	+0.07(+0.42%)
Apr 09, 2007	16.36	16.57	16.36	16.48	1,481,590	+0.11(+0.65%)
Apr 05, 2007	16.37	16.42	16.21	16.37	606,866	+0.01(+0.06%)
Apr 04, 2007	16.42	16.47	16.24	16.36	1,274,909	+0.00(+0.00%)
Apr 03, 2007	16.34	16.46	16.25	16.36	949,264	+0.06(+0.39%)
Apr 02, 2007	16.17	16.36	16.12	16.30	994,440	+0.20(+1.22%)
Mar 30, 2007	16.20	16.33	15.98	16.10	1,188,133	-0.10(-0.62%)
Mar 29, 2007	16.15	16.22	15.93	16.20	1,112,275	+0.31(+1.94%)
Mar 28, 2007	15.99	16.09	15.74	15.90	843,100	-0.08(-0.50%)
Mar 27, 2007	15.90	16.10	15.83	15.97	857,971	+0.07(+0.47%)
Mar 26, 2007	16.12	16.17	15.63	15.90	1,063,899	-0.18(-1.12%)
Mar 23, 2007	16.15	16.19	16.02	16.08	626,443	-0.01(-0.03%)
Mar 22, 2007	16.23	16.32	15.99	16.09	983,146	-0.22(-1.34%)
Mar 21, 2007	15.87	16.36	15.79	16.30	1,687,142	+0.50(+3.19%)
Mar 20, 2007	15.82	15.91	15.63	15.80	1,011,005	+0.04(+0.27%)
Mar 19, 2007	15.46	15.80	15.46	15.76	830,489	+0.38(+2.45%)
Mar 16, 2007	15.38	15.48	15.27	15.38	843,665	-0.03(-0.17%)
Mar 15, 2007	15.31	15.53	15.31	15.41	1,134,487	+0.11(+0.73%)
Mar 14, 2007	15.29	15.51	15.03	15.29	3,096,263	+0.05(+0.35%)
Mar 13, 2007	15.69	15.61	15.10	15.24	1,938,435	-0.45(-2.88%)
Mar 12, 2007	15.75	15.90	15.58	15.69	1,076,699	-0.09(-0.57%)
Mar 09, 2007	15.84	15.90	15.68	15.78	1,107,569	+0.07(+0.47%)
Mar 08, 2007	15.49	15.86	15.41	15.71	1,229,733	+0.39(+2.57%)
Mar 07, 2007	15.25	15.53	15.20	15.32	1,295,992	+0.05(+0.31%)
Mar 06, 2007	14.77	15.46	14.70	15.27	4,262,562	+0.59(+4.02%)
Mar 05, 2007	14.92	15.08	14.57	14.68	1,091,193	-0.35(-2.30%)
Mar 02, 2007	15.19	15.20	14.99	15.02	847,053	-0.22(-1.43%)
Mar 01, 2007	14.98	15.31	14.98	15.24	1,039,423	+0.06(+0.39%)
Feb 28, 2007	15.10	15.36	15.05	15.18	1,257,215	+0.12(+0.78%)
Feb 27, 2007	15.24	15.32	14.90	15.07	1,334,203	-0.43(-2.78%)
Feb 26, 2007	15.56	15.56	15.37	15.50	790,784	+0.03(+0.17%)
Feb 23, 2007	15.46	15.56	15.36	15.47	812,230	-0.08(-0.51%)
Feb 22, 2007	15.92	15.92	15.49	15.55	965,452	-0.31(-1.98%)
Feb 21, 2007	15.78	15.90	15.62	15.86	956,417	+0.04(+0.27%)
Feb 20, 2007	15.49	15.91	15.46	15.82	1,280,368	+0.38(+2.48%)
Feb 16, 2007	15.51	15.51	15.24	15.44	809,218	-0.08(-0.51%)
Feb 15, 2007	15.54	15.57	15.42	15.52	1,103,240	-0.01(-0.07%)
Feb 14, 2007	15.53	15.56	15.27	15.53	953,569	+0.01(+0.07%)
Feb 13, 2007	15.43	15.59	15.37	15.52	1,522,238	+0.19(+1.25%)
Feb 12, 2007	15.06	15.37	15.06	15.33	2,009,563	+0.29(+1.91%)
Feb 09, 2007	15.44	15.46	14.90	15.04	2,708,877	-0.44(-2.81%)
Feb 08, 2007	15.75	15.75	15.28	15.48	1,755,283	-0.27(-1.69%)
Feb 07, 2007	15.91	15.95	15.62	15.74	1,813,824	+0.15(+0.99%)
Feb 06, 2007	15.56	15.60	15.40	15.59	1,011,005	+0.11(+0.69%)
Feb 05, 2007	15.53	15.58	15.25	15.48	1,053,734	+0.06(+0.41%)
Feb 02, 2007	15.55	15.55	15.25	15.42	1,231,051	-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.