Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.84	19.84	19.63	19.63	3,163	-0.26(-1.28%)
Apr 27, 2007	19.89	19.93	19.84	19.88	10,360	-0.08(-0.41%)
Apr 26, 2007	20.03	20.04	19.80	19.97	33,198	+0.08(+0.41%)
Apr 25, 2007	19.70	19.90	19.69	19.88	8,031	+0.24(+1.21%)
Apr 24, 2007	19.61	19.66	19.51	19.65	4,385	+0.11(+0.56%)
Apr 23, 2007	19.56	19.57	19.20	19.54	282,310	+0.06(+0.33%)
Apr 20, 2007	19.62	19.62	19.45	19.47	4,852	+0.15(+0.75%)
Apr 19, 2007	19.39	19.42	19.16	19.33	3,671	-0.10(-0.52%)
Apr 18, 2007	19.49	19.49	19.33	19.43	36,121	+0.04(+0.19%)
Apr 17, 2007	19.36	19.43	19.36	19.39	5,005	+0.01(+0.08%)
Apr 16, 2007	19.20	19.40	19.20	19.38	3,979	+0.16(+0.83%)
Apr 13, 2007	19.25	19.25	19.13	19.22	2,018	+0.07(+0.38%)
Apr 12, 2007	19.07	19.17	19.07	19.14	1,096	+0.21(+1.11%)
Apr 11, 2007	19.07	19.07	18.86	18.93	3,295	-0.16(-0.86%)
Apr 10, 2007	18.95	19.10	18.86	19.10	13,066	+0.05(+0.24%)
Apr 09, 2007	19.16	19.16	18.97	19.05	72,851	+0.05(+0.29%)
Apr 05, 2007	18.73	19.00	18.73	19.00	3,069	+0.16(+0.82%)
Apr 04, 2007	18.44	18.86	18.44	18.84	2,967	-0.00(-0.01%)
Apr 03, 2007	18.87	18.90	18.82	18.85	1,942	+0.21(+1.14%)
Apr 02, 2007	18.66	18.66	18.57	18.63	6,112	+0.06(+0.31%)
Mar 30, 2007	18.64	18.70	18.51	18.58	3,113	-0.00(-0.02%)
Mar 29, 2007	18.66	18.66	18.41	18.58	2,859	-0.04(-0.20%)
Mar 28, 2007	18.62	18.73	18.60	18.62	4,561	-0.18(-0.97%)
Mar 27, 2007	18.84	18.84	18.77	18.80	3,069	-0.08(-0.43%)
Mar 26, 2007	19.06	19.06	18.74	18.88	4,806	+0.00(+0.00%)
Mar 23, 2007	18.93	18.96	18.86	18.88	2,521	+0.00(+0.00%)
Mar 22, 2007	18.92	18.92	18.83	18.88	8,540	+0.01(+0.05%)
Mar 21, 2007	18.51	18.93	18.51	18.87	18,159	+0.32(+1.72%)
Mar 20, 2007	18.45	18.60	18.45	18.55	8,383	+0.17(+0.94%)
Mar 19, 2007	18.25	18.39	18.25	18.38	1,693	+0.16(+0.90%)
Mar 16, 2007	18.38	18.38	18.18	18.21	7,191	-0.06(-0.35%)
Mar 15, 2007	18.26	18.29	18.26	18.28	2,960	+0.05(+0.30%)
Mar 14, 2007	18.04	18.22	17.97	18.22	6,841	+0.08(+0.45%)
Mar 13, 2007	18.46	18.46	18.14	18.14	6,285	-0.39(-2.11%)
Mar 12, 2007	18.43	18.53	18.41	18.53	3,539	+0.11(+0.59%)
Mar 09, 2007	18.47	18.47	18.29	18.42	5,734	+0.04(+0.20%)
Mar 08, 2007	18.54	18.54	18.36	18.39	27,205	+0.14(+0.75%)
Mar 07, 2007	18.35	18.35	18.21	18.25	15,881	-0.04(-0.20%)
Mar 06, 2007	18.10	18.35	18.10	18.29	5,275	+0.31(+1.72%)
Mar 05, 2007	18.05	18.21	17.98	17.98	9,590	-0.35(-1.89%)
Mar 02, 2007	18.28	18.47	18.23	18.32	11,331	-0.16(-0.88%)
Mar 01, 2007	18.24	18.52	17.84	18.49	50,441	-0.18(-0.94%)
Feb 28, 2007	18.64	18.73	18.44	18.66	32,607	-0.03(-0.15%)
Feb 27, 2007	19.07	19.09	18.66	18.69	111,649	-0.64(-3.33%)
Feb 26, 2007	19.50	19.50	19.23	19.33	21,216	-0.13(-0.65%)
Feb 23, 2007	19.45	19.47	19.37	19.46	9,691	-0.05(-0.26%)
Feb 22, 2007	19.55	19.55	19.38	19.51	36,948	+0.06(+0.33%)
Feb 21, 2007	19.40	19.45	19.35	19.45	6,046	+0.01(+0.05%)
Feb 20, 2007	19.23	19.47	19.23	19.44	6,886	+0.16(+0.85%)
Feb 16, 2007	19.27	19.27	19.23	19.27	3,205	-0.01(-0.05%)
Feb 15, 2007	19.18	19.29	19.18	19.28	8,586	+0.08(+0.43%)
Feb 14, 2007	18.99	19.20	18.99	19.20	6,708	+0.38(+2.01%)
Feb 13, 2007	18.86	18.89	18.82	18.82	7,016	-0.00(-0.02%)
Feb 12, 2007	18.92	18.92	18.76	18.83	3,785	-0.06(-0.34%)
Feb 09, 2007	19.23	19.23	18.89	18.89	2,279	-0.27(-1.43%)
Feb 08, 2007	19.15	19.16	19.11	19.16	1,633	+0.01(+0.05%)
Feb 07, 2007	19.02	19.24	19.02	19.15	8,079	+0.20(+1.06%)
Feb 06, 2007	18.81	18.95	18.79	18.95	3,545	-0.04(-0.19%)
Feb 05, 2007	18.93	19.02	18.93	18.99	8,701	+0.06(+0.34%)
Feb 02, 2007	18.91	18.98	18.85	18.93	20,023	+0.14(+0.73%)

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.