Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.31	19.45	18.97	18.99	2,094,156	-0.26(-1.37%)
Apr 27, 2007	19.03	19.38	18.95	19.26	1,437,301	+0.17(+0.89%)
Apr 26, 2007	18.95	19.18	18.83	19.09	1,398,592	+0.09(+0.50%)
Apr 25, 2007	18.66	19.15	18.62	18.99	1,699,603	+0.48(+2.61%)
Apr 24, 2007	18.62	18.70	18.31	18.51	2,085,827	-0.13(-0.69%)
Apr 23, 2007	18.47	18.70	18.41	18.64	1,530,629	+0.24(+1.28%)
Apr 20, 2007	18.62	18.62	18.25	18.41	1,974,310	+0.01(+0.06%)
Apr 19, 2007	18.38	18.49	18.30	18.39	1,675,265	-0.08(-0.45%)
Apr 18, 2007	18.59	18.62	18.39	18.48	1,784,597	-0.27(-1.44%)
Apr 17, 2007	18.99	19.02	18.64	18.75	2,042,818	-0.19(-0.99%)
Apr 16, 2007	18.79	18.98	18.70	18.94	1,704,785	+0.16(+0.85%)
Apr 13, 2007	18.81	18.83	18.67	18.78	2,024,629	-0.02(-0.13%)
Apr 12, 2007	18.49	18.81	18.29	18.80	1,745,158	+0.39(+2.11%)
Apr 11, 2007	18.41	18.54	18.37	18.41	1,920,414	-0.02(-0.10%)
Apr 10, 2007	18.31	18.47	18.22	18.43	2,425,985	+0.18(+0.97%)
Apr 09, 2007	18.23	18.42	18.19	18.25	2,626,578	+0.08(+0.42%)
Apr 05, 2007	18.04	18.22	18.01	18.18	2,644,087	+0.15(+0.82%)
Apr 04, 2007	17.94	18.07	17.65	18.03	3,291,594	-0.03(-0.16%)
Apr 03, 2007	18.02	18.08	17.88	18.06	2,730,784	+0.04(+0.23%)
Apr 02, 2007	17.86	18.02	17.74	18.02	3,343,953	+0.17(+0.96%)
Mar 30, 2007	17.94	18.02	17.75	17.85	2,947,356	-0.10(-0.56%)
Mar 29, 2007	17.94	17.99	17.68	17.95	3,195,532	+0.14(+0.79%)
Mar 28, 2007	18.15	18.24	17.73	17.81	2,316,849	-0.32(-1.75%)
Mar 27, 2007	18.11	18.15	17.89	18.12	1,908,638	-0.02(-0.10%)
Mar 26, 2007	18.15	18.23	17.92	18.14	2,300,699	+0.11(+0.62%)
Mar 23, 2007	18.03	18.07	17.85	18.03	2,279,110	+0.09(+0.49%)
Mar 22, 2007	17.87	18.05	17.79	17.94	3,176,678	+0.25(+1.40%)
Mar 21, 2007	17.29	17.84	17.23	17.69	3,137,240	+0.54(+3.16%)
Mar 20, 2007	17.38	17.43	16.90	17.15	2,099,256	-0.11(-0.65%)
Mar 19, 2007	16.92	17.34	16.88	17.27	1,901,723	+0.58(+3.49%)
Mar 16, 2007	16.68	16.84	16.61	16.68	1,766,068	+0.00(+0.00%)
Mar 15, 2007	16.65	16.82	16.58	16.68	1,638,062	+0.05(+0.28%)
Mar 14, 2007	16.34	16.68	16.27	16.64	2,749,143	+0.36(+2.20%)
Mar 13, 2007	16.51	16.72	16.26	16.28	1,512,947	-0.23(-1.39%)
Mar 12, 2007	16.35	16.55	16.29	16.51	1,955,951	-0.02(-0.11%)
Mar 09, 2007	16.48	16.65	16.32	16.52	1,885,404	+0.08(+0.50%)
Mar 08, 2007	16.41	16.52	16.18	16.44	2,270,100	+0.22(+1.34%)
Mar 07, 2007	15.94	16.42	15.87	16.22	2,259,051	+0.35(+2.19%)
Mar 06, 2007	15.65	15.98	15.59	15.88	1,946,091	+0.44(+2.82%)
Mar 05, 2007	15.28	15.83	15.23	15.44	3,435,069	-0.09(-0.57%)
Mar 02, 2007	15.88	16.00	15.45	15.53	2,436,694	-0.41(-2.58%)
Mar 01, 2007	15.81	16.17	15.61	15.94	2,430,675	-0.02(-0.15%)
Feb 28, 2007	15.94	16.14	15.83	15.97	2,487,183	+0.02(+0.15%)
Feb 27, 2007	16.09	16.47	15.82	15.94	2,367,847	-0.52(-3.15%)
Feb 26, 2007	16.32	16.54	16.31	16.46	2,103,936	+0.25(+1.56%)
Feb 23, 2007	16.39	16.48	16.04	16.21	1,895,263	-0.11(-0.65%)
Feb 22, 2007	16.09	16.37	15.97	16.31	2,370,567	+0.28(+1.76%)
Feb 21, 2007	15.89	16.09	15.67	16.03	2,861,339	+0.15(+0.93%)
Feb 20, 2007	15.84	15.90	15.75	15.88	2,484,463	-0.02(-0.15%)
Feb 16, 2007	15.94	15.99	15.83	15.91	1,678,011	+0.02(+0.15%)
Feb 15, 2007	15.82	15.94	15.73	15.88	2,985,775	-0.02(-0.11%)
Feb 14, 2007	16.11	16.21	15.84	15.90	2,489,493	-0.16(-0.99%)
Feb 13, 2007	16.09	16.22	15.98	16.06	2,000,129	+0.06(+0.37%)
Feb 12, 2007	16.11	16.20	15.82	16.00	2,773,558	-0.20(-1.23%)
Feb 09, 2007	16.45	16.51	16.12	16.20	2,183,743	-0.23(-1.40%)
Feb 08, 2007	16.41	16.51	16.25	16.43	2,493,642	-0.02(-0.14%)
Feb 07, 2007	16.62	16.80	16.29	16.45	2,172,014	-0.07(-0.43%)
Feb 06, 2007	16.82	16.88	16.28	16.52	2,223,692	-0.15(-0.88%)
Feb 05, 2007	16.75	16.86	16.62	16.67	2,294,069	-0.01(-0.04%)
Feb 02, 2007	16.44	16.75	16.24	16.68	5,061,743	+0.27(+1.65%)

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.