Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.28	25.47	24.58	25.00	268,044	-0.34(-1.34%)
Feb 27, 2007	26.41	26.41	24.95	25.34	544,836	-2.15(-7.82%)
Feb 26, 2007	26.03	27.97	25.57	27.49	928,347	+1.45(+5.57%)
Feb 23, 2007	26.34	26.34	25.60	26.04	185,294	-0.27(-1.03%)
Feb 22, 2007	26.30	26.43	25.81	26.31	260,678	+0.06(+0.23%)
Feb 21, 2007	25.90	26.92	25.85	26.25	913,866	+0.18(+0.69%)
Feb 20, 2007	25.80	26.10	25.31	26.07	377,625	+0.28(+1.09%)
Feb 16, 2007	25.02	25.80	24.84	25.79	416,556	+0.78(+3.12%)
Feb 15, 2007	24.60	25.09	24.26	25.01	154,692	+0.34(+1.38%)
Feb 14, 2007	24.16	24.75	24.16	24.67	285,654	+0.43(+1.77%)
Feb 13, 2007	24.31	24.56	24.14	24.24	221,345	-0.14(-0.57%)
Feb 12, 2007	24.89	25.00	24.30	24.38	287,980	-0.60(-2.40%)
Feb 09, 2007	24.91	25.05	24.73	24.98	325,909	+0.02(+0.08%)
Feb 08, 2007	24.84	25.04	24.50	24.96	302,240	+0.02(+0.08%)
Feb 07, 2007	23.94	25.05	23.80	24.94	579,762	+0.92(+3.83%)
Feb 06, 2007	23.93	24.06	23.81	24.02	221,809	+0.21(+0.88%)
Feb 05, 2007	24.43	24.54	23.60	23.81	323,597	-0.37(-1.53%)
Feb 02, 2007	23.78	24.26	23.77	24.18	257,779	+0.53(+2.24%)
Feb 01, 2007	24.00	24.00	23.46	23.65	351,614	-0.33(-1.38%)
Jan 31, 2007	22.65	24.17	22.53	23.98	715,855	+1.37(+6.06%)
Jan 30, 2007	22.37	22.71	22.17	22.61	307,605	+0.37(+1.66%)
Jan 29, 2007	22.35	22.51	21.95	22.24	308,125	-0.20(-0.89%)
Jan 26, 2007	22.38	22.49	22.10	22.44	331,480	+0.05(+0.22%)
Jan 25, 2007	22.28	22.57	22.11	22.39	627,056	+0.30(+1.36%)
Jan 24, 2007	21.36	22.55	21.33	22.09	530,949	+1.35(+6.51%)
Jan 23, 2007	20.78	20.99	20.57	20.74	269,211	+0.09(+0.44%)
Jan 22, 2007	21.12	21.28	20.59	20.65	138,290	-0.48(-2.27%)
Jan 19, 2007	21.15	21.44	21.01	21.13	178,370	-0.09(-0.42%)
Jan 18, 2007	21.55	21.74	21.16	21.22	211,522	-0.34(-1.58%)
Jan 17, 2007	21.38	21.72	21.16	21.56	213,081	+0.16(+0.75%)
Jan 16, 2007	21.70	21.93	21.25	21.40	175,887	-0.26(-1.20%)
Jan 12, 2007	21.75	22.00	21.55	21.66	122,385	-0.06(-0.28%)
Jan 11, 2007	21.77	21.90	21.58	21.72	145,067	+0.02(+0.09%)
Jan 10, 2007	21.20	21.88	21.10	21.70	344,138	+0.30(+1.40%)
Jan 09, 2007	21.39	21.62	21.35	21.40	261,571	-0.10(-0.47%)
Jan 08, 2007	21.30	21.70	21.18	21.50	295,988	+0.24(+1.13%)
Jan 05, 2007	20.91	21.37	20.91	21.26	325,734	+0.30(+1.43%)
Jan 04, 2007	20.20	21.03	20.20	20.96	260,591	+0.77(+3.81%)
Jan 03, 2007	21.17	21.17	20.09	20.19	217,118	-0.74(-3.54%)
Dec 29, 2006	20.99	21.27	20.84	20.93	105,401	-0.13(-0.62%)
Dec 28, 2006	21.20	21.20	20.92	21.06	159,509	-0.12(-0.57%)
Dec 27, 2006	21.10	21.22	21.06	21.18	119,568	+0.06(+0.28%)
Dec 26, 2006	20.92	21.21	20.91	21.12	123,731	+0.13(+0.62%)
Dec 22, 2006	21.04	21.16	20.75	20.99	274,894	-0.09(-0.43%)
Dec 21, 2006	20.57	21.10	20.54	21.08	247,726	+0.58(+2.83%)
Dec 20, 2006	20.44	20.84	20.37	20.50	205,009	+0.10(+0.49%)
Dec 19, 2006	20.61	20.68	20.02	20.40	468,165	+1.48(+7.82%)
Dec 18, 2006	19.61	19.86	18.84	18.92	148,503	-0.83(-4.20%)
Dec 15, 2006	19.55	19.82	19.53	19.75	200,481	+0.23(+1.18%)
Dec 14, 2006	19.31	19.90	19.31	19.52	144,587	+0.19(+0.98%)
Dec 13, 2006	19.52	19.78	19.21	19.33	143,420	-0.07(-0.36%)
Dec 12, 2006	19.62	20.00	19.38	19.40	130,358	-0.16(-0.82%)
Dec 11, 2006	19.09	19.95	19.00	19.56	193,464	+0.73(+3.88%)
Dec 08, 2006	18.68	19.29	18.57	18.83	136,038	+0.18(+0.97%)
Dec 07, 2006	18.75	18.80	18.53	18.65	110,564	-0.04(-0.21%)
Dec 06, 2006	18.65	18.91	18.62	18.69	62,620	-0.04(-0.21%)
Dec 05, 2006	18.80	19.08	18.67	18.73	105,996	+0.02(+0.11%)
Dec 04, 2006	18.66	18.97	18.66	18.71	115,967	+0.06(+0.32%)

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.