Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.47	19.64	19.16	19.41	1,072,761	+0.00(+0.00%)
Feb 27, 2007	19.77	19.90	19.41	19.41	841,740	-0.67(-3.34%)
Feb 26, 2007	20.35	20.41	20.01	20.08	745,844	-0.18(-0.90%)
Feb 23, 2007	20.08	20.32	20.01	20.26	869,440	+0.15(+0.74%)
Feb 22, 2007	20.05	20.12	19.91	20.11	825,871	+0.11(+0.54%)
Feb 21, 2007	20.01	20.10	19.82	20.01	665,372	+0.00(+0.00%)
Feb 20, 2007	19.76	20.06	19.71	20.01	755,629	+0.19(+0.96%)
Feb 16, 2007	19.72	19.92	19.48	19.82	1,035,921	+0.09(+0.46%)
Feb 15, 2007	19.74	19.86	19.56	19.72	873,183	-0.05(-0.25%)
Feb 14, 2007	19.46	19.91	19.39	19.77	1,135,670	+0.41(+2.09%)
Feb 13, 2007	19.39	19.54	19.22	19.37	668,770	+0.07(+0.39%)
Feb 12, 2007	18.99	19.46	18.92	19.29	1,113,788	+0.36(+1.92%)
Feb 09, 2007	18.86	19.00	18.76	18.93	893,986	+0.13(+0.70%)
Feb 08, 2007	18.71	19.03	18.48	18.80	1,124,317	+0.15(+0.80%)
Feb 07, 2007	18.40	18.69	18.26	18.65	875,289	+0.40(+2.18%)
Feb 06, 2007	17.90	18.30	17.85	18.25	817,332	+0.36(+1.99%)
Feb 05, 2007	17.75	17.96	17.63	17.90	554,307	+0.07(+0.37%)
Feb 02, 2007	17.79	17.86	17.72	17.83	294,502	+0.12(+0.65%)
Feb 01, 2007	17.74	17.79	17.56	17.71	515,649	+0.06(+0.33%)
Jan 31, 2007	17.60	17.77	17.45	17.66	640,727	-0.01(-0.05%)
Jan 30, 2007	17.62	17.73	17.58	17.66	371,866	+0.04(+0.23%)
Jan 29, 2007	17.57	17.74	17.47	17.62	492,169	+0.17(+0.95%)
Jan 26, 2007	17.28	17.52	17.09	17.46	540,162	+0.12(+0.72%)
Jan 25, 2007	17.77	17.78	17.02	17.33	773,770	-0.42(-2.38%)
Jan 24, 2007	17.57	17.76	17.52	17.76	301,462	+0.24(+1.37%)
Jan 23, 2007	17.35	17.56	17.31	17.52	301,175	+0.17(+0.95%)
Jan 22, 2007	17.45	17.52	17.20	17.35	330,727	-0.15(-0.85%)
Jan 19, 2007	17.44	17.54	17.20	17.50	641,645	+0.00(+0.00%)
Jan 18, 2007	17.70	17.72	17.46	17.50	448,975	-0.22(-1.21%)
Jan 17, 2007	17.71	17.91	17.69	17.71	314,359	-0.04(-0.23%)
Jan 16, 2007	17.87	18.02	17.72	17.76	541,897	-0.13(-0.74%)
Jan 12, 2007	17.85	18.00	17.81	17.89	574,794	-0.04(-0.23%)
Jan 11, 2007	17.83	18.08	17.78	17.93	433,490	+0.05(+0.28%)
Jan 10, 2007	17.63	17.88	17.58	17.88	370,603	+0.12(+0.65%)
Jan 09, 2007	17.79	17.89	17.59	17.76	508,006	-0.07(-0.37%)
Jan 08, 2007	17.70	17.92	17.53	17.83	442,531	+0.14(+0.79%)
Jan 05, 2007	17.79	17.84	17.46	17.69	622,825	-0.22(-1.20%)
Jan 04, 2007	17.68	18.00	17.44	17.90	469,511	+0.22(+1.26%)
Jan 03, 2007	17.81	18.11	17.51	17.68	684,439	-0.02(-0.14%)
Dec 29, 2006	18.00	18.02	17.68	17.71	326,572	-0.26(-1.47%)
Dec 28, 2006	18.10	18.19	17.97	17.97	317,497	-0.20(-1.09%)
Dec 27, 2006	17.98	18.20	17.98	18.17	210,313	+0.27(+1.53%)
Dec 26, 2006	17.61	17.99	17.61	17.90	268,576	+0.22(+1.26%)
Dec 22, 2006	17.86	17.91	17.60	17.67	174,731	-0.21(-1.16%)
Dec 21, 2006	17.78	18.16	17.74	17.88	436,462	+0.10(+0.56%)
Dec 20, 2006	17.81	17.90	17.68	17.78	258,541	+0.02(+0.09%)
Dec 19, 2006	17.55	17.81	17.50	17.76	354,379	+0.11(+0.61%)
Dec 18, 2006	17.93	17.95	17.55	17.66	357,966	-0.27(-1.52%)
Dec 15, 2006	18.01	18.17	17.84	17.93	728,620	-0.14(-0.78%)
Dec 14, 2006	18.01	18.30	18.00	18.07	381,358	+0.12(+0.69%)
Dec 13, 2006	17.84	18.02	17.80	17.95	406,087	+0.22(+1.21%)
Dec 12, 2006	17.77	17.84	17.58	17.73	374,614	-0.07(-0.37%)
Dec 11, 2006	17.72	17.92	17.72	17.80	402,501	+0.01(+0.05%)
Dec 08, 2006	17.72	17.97	17.63	17.79	244,891	-0.02(-0.14%)
Dec 07, 2006	18.08	18.08	17.68	17.81	403,475	-0.20(-1.10%)
Dec 06, 2006	18.15	18.22	17.94	18.01	251,403	-0.19(-1.05%)
Dec 05, 2006	18.33	18.49	18.09	18.20	487,886	-0.02(-0.09%)
Dec 04, 2006	17.93	18.36	17.90	18.22	560,469	+0.34(+1.90%)

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.