Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.75	16.75	16.45	16.49	54,987	-0.17(-1.01%)
Apr 27, 2007	17.22	17.22	16.62	16.66	24,731	-0.24(-1.39%)
Apr 26, 2007	17.42	17.46	16.89	16.89	46,153	-0.50(-2.89%)
Apr 25, 2007	17.69	17.69	17.40	17.40	23,794	-0.30(-1.71%)
Apr 24, 2007	17.71	17.79	17.69	17.70	12,242	-0.17(-0.94%)
Apr 23, 2007	17.83	17.87	17.73	17.87	4,542	-0.09(-0.49%)
Apr 20, 2007	17.73	17.95	17.73	17.95	4,915	+0.18(+1.04%)
Apr 19, 2007	17.73	17.83	17.73	17.77	4,915	+0.00(+0.01%)
Apr 18, 2007	17.73	17.82	17.73	17.77	6,665	-0.04(-0.20%)
Apr 17, 2007	17.79	17.86	17.75	17.80	8,632	-0.15(-0.84%)
Apr 16, 2007	17.89	18.01	17.77	17.95	16,416	+0.20(+1.13%)
Apr 13, 2007	17.79	17.83	17.67	17.75	6,733	-0.08(-0.45%)
Apr 12, 2007	18.13	18.30	17.80	17.83	21,445	-0.40(-2.21%)
Apr 11, 2007	18.24	18.25	18.13	18.24	23,441	-0.26(-1.42%)
Apr 10, 2007	18.38	18.50	18.38	18.50	4,904	+0.16(+0.88%)
Apr 09, 2007	18.38	18.39	18.13	18.34	12,524	-0.05(-0.29%)
Apr 05, 2007	18.22	18.46	18.13	18.39	16,834	+0.12(+0.66%)
Apr 04, 2007	18.50	18.54	18.27	18.27	2,978	-0.15(-0.84%)
Apr 03, 2007	18.42	18.47	18.35	18.42	4,617	+0.07(+0.40%)
Apr 02, 2007	18.64	18.64	18.13	18.35	9,569	-0.12(-0.65%)
Mar 30, 2007	18.71	18.74	18.47	18.47	4,636	-0.21(-1.15%)
Mar 29, 2007	18.70	18.80	18.67	18.69	2,085	-0.02(-0.11%)
Mar 28, 2007	19.17	19.17	18.71	18.71	2,234	-0.42(-2.21%)
Mar 27, 2007	19.06	19.13	18.97	19.13	1,933	+0.19(+0.99%)
Mar 26, 2007	19.09	19.10	18.94	18.94	1,638	-0.09(-0.49%)
Mar 23, 2007	19.06	19.30	18.95	19.03	72,864	-0.15(-0.80%)
Mar 22, 2007	19.04	19.20	19.04	19.19	14,894	+0.03(+0.18%)
Mar 21, 2007	18.85	19.20	18.84	19.16	38,822	+0.36(+1.93%)
Mar 20, 2007	18.67	18.80	18.65	18.79	6,553	+0.07(+0.39%)
Mar 19, 2007	18.60	18.72	18.52	18.72	5,853	+0.13(+0.69%)
Mar 16, 2007	18.55	18.59	18.54	18.59	4,170	+0.11(+0.62%)
Mar 15, 2007	18.58	18.66	18.44	18.48	117,555	-0.03(-0.15%)
Mar 14, 2007	18.45	18.61	18.36	18.50	5,205	-0.08(-0.43%)
Mar 13, 2007	18.81	18.88	18.58	18.58	11,460	-0.23(-1.21%)
Mar 12, 2007	18.91	18.94	18.79	18.81	13,593	+0.11(+0.61%)
Mar 09, 2007	18.39	18.70	18.38	18.70	9,506	+0.29(+1.57%)
Mar 08, 2007	18.32	18.41	18.14	18.41	14,000	+0.18(+0.99%)
Mar 07, 2007	18.30	18.30	18.13	18.23	30,285	+0.03(+0.18%)
Mar 06, 2007	18.14	18.26	18.07	18.20	23,383	+0.06(+0.33%)
Mar 05, 2007	18.24	18.33	18.03	18.13	11,933	-0.06(-0.33%)
Mar 02, 2007	18.15	18.22	17.99	18.20	6,131	-0.06(-0.33%)
Mar 01, 2007	18.09	18.34	18.06	18.26	55,519	+0.03(+0.18%)
Feb 28, 2007	18.28	18.36	18.07	18.22	241,472	-0.05(-0.29%)
Feb 27, 2007	18.46	18.48	18.26	18.28	22,668	-0.32(-1.73%)
Feb 26, 2007	18.75	18.75	18.59	18.60	10,690	+0.00(+0.00%)
Feb 23, 2007	18.60	18.77	18.60	18.60	7,143	-0.07(-0.36%)
Feb 22, 2007	18.60	18.75	18.60	18.67	8,355	+0.03(+0.18%)
Feb 21, 2007	18.81	19.03	18.31	18.63	31,488	-0.30(-1.60%)
Feb 20, 2007	18.74	19.04	18.74	18.93	7,251	+0.06(+0.32%)
Feb 16, 2007	18.73	18.87	18.71	18.87	4,021	+0.05(+0.29%)
Feb 15, 2007	18.46	18.82	18.46	18.82	13,404	+0.22(+1.19%)
Feb 14, 2007	18.56	18.71	18.34	18.60	86,150	-0.34(-1.81%)
Feb 13, 2007	19.05	19.06	18.93	18.94	7,396	+0.01(+0.04%)
Feb 12, 2007	18.87	18.93	18.87	18.93	12,935	+0.03(+0.18%)
Feb 09, 2007	19.01	19.06	18.90	18.90	6,145	-0.11(-0.60%)
Feb 08, 2007	18.97	19.14	18.90	19.01	8,698	-0.02(-0.11%)
Feb 07, 2007	19.00	19.03	18.91	19.03	20,029	+0.03(+0.14%)
Feb 06, 2007	18.93	19.01	18.91	19.01	11,977	+0.08(+0.43%)
Feb 05, 2007	18.89	18.96	18.89	18.93	7,875	-0.04(-0.21%)
Feb 02, 2007	18.93	19.03	18.93	18.97	11,011	-0.05(-0.25%)

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.