Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.32	19.57	19.25	19.45	449,026	+0.10(+0.52%)
Feb 27, 2007	19.69	19.77	19.27	19.35	511,866	-0.47(-2.36%)
Feb 26, 2007	20.00	20.00	19.75	19.82	676,312	-0.20(-0.97%)
Feb 23, 2007	19.96	20.05	19.83	20.02	250,196	+0.09(+0.48%)
Feb 22, 2007	19.93	20.00	19.78	19.92	348,232	+0.05(+0.24%)
Feb 21, 2007	19.91	19.94	19.75	19.87	248,266	-0.05(-0.24%)
Feb 20, 2007	19.75	19.93	19.75	19.92	288,002	+0.17(+0.87%)
Feb 16, 2007	19.75	19.82	19.73	19.75	329,690	-0.01(-0.03%)
Feb 15, 2007	19.75	19.89	19.59	19.75	458,846	-0.01(-0.05%)
Feb 14, 2007	19.56	19.89	19.49	19.76	670,466	+0.24(+1.23%)
Feb 13, 2007	19.39	19.57	19.38	19.52	264,668	+0.14(+0.71%)
Feb 12, 2007	19.60	19.86	19.39	19.39	333,054	-0.29(-1.47%)
Feb 09, 2007	19.27	19.68	19.27	19.68	531,490	+0.40(+2.09%)
Feb 08, 2007	19.27	19.39	18.90	19.27	423,900	-0.06(-0.32%)
Feb 07, 2007	19.30	19.42	19.20	19.34	262,502	+0.05(+0.27%)
Feb 06, 2007	19.49	19.49	19.14	19.28	316,446	-0.20(-1.00%)
Feb 05, 2007	19.41	19.50	19.32	19.48	287,260	+0.09(+0.45%)
Feb 02, 2007	19.32	19.49	19.18	19.39	333,012	+0.23(+1.21%)
Feb 01, 2007	19.26	19.44	19.10	19.16	371,208	-0.09(-0.48%)
Jan 31, 2007	19.08	19.31	19.05	19.25	338,986	+0.14(+0.72%)
Jan 30, 2007	19.00	19.18	18.95	19.11	210,412	+0.06(+0.33%)
Jan 29, 2007	18.79	19.30	18.79	19.05	469,654	+0.27(+1.41%)
Jan 26, 2007	18.62	18.85	18.61	18.79	559,248	+0.16(+0.83%)
Jan 25, 2007	18.71	18.73	18.55	18.63	448,310	-0.11(-0.59%)
Jan 24, 2007	18.75	18.92	18.71	18.74	197,446	+0.01(+0.04%)
Jan 23, 2007	18.53	18.80	18.53	18.73	322,884	+0.16(+0.88%)
Jan 22, 2007	18.68	18.73	18.50	18.57	327,810	-0.07(-0.35%)
Jan 19, 2007	18.62	18.67	18.51	18.64	195,166	-0.00(-0.03%)
Jan 18, 2007	18.92	18.92	18.56	18.64	362,844	-0.25(-1.31%)
Jan 17, 2007	18.86	19.06	18.80	18.89	796,386	+0.03(+0.17%)
Jan 16, 2007	18.96	18.99	18.79	18.86	425,244	-0.06(-0.30%)
Jan 12, 2007	18.93	18.94	18.82	18.91	292,278	-0.01(-0.08%)
Jan 11, 2007	18.94	19.05	18.84	18.93	424,426	+0.05(+0.25%)
Jan 10, 2007	18.81	18.94	18.65	18.88	571,008	+0.38(+2.03%)
Jan 09, 2007	18.48	18.55	18.28	18.50	1,111,996	+0.21(+1.15%)
Jan 08, 2007	18.39	18.46	18.26	18.30	604,138	-0.16(-0.88%)
Jan 05, 2007	18.64	18.66	18.42	18.46	461,710	-0.27(-1.42%)
Jan 04, 2007	18.91	19.05	18.68	18.72	592,160	-0.19(-1.00%)
Jan 03, 2007	18.88	19.25	18.79	18.91	614,320	+0.04(+0.20%)
Dec 29, 2006	18.82	19.02	18.76	18.88	389,454	+0.00(+0.00%)
Dec 28, 2006	18.90	19.11	18.74	18.88	520,258	-0.03(-0.16%)
Dec 27, 2006	18.67	18.98	18.59	18.91	338,604	+0.17(+0.89%)
Dec 26, 2006	18.25	18.93	18.21	18.74	781,956	+0.51(+2.81%)
Dec 22, 2006	18.11	18.53	17.99	18.23	412,714	+0.16(+0.86%)
Dec 21, 2006	18.09	18.22	18.00	18.07	395,864	+0.04(+0.21%)
Dec 20, 2006	17.69	18.29	17.67	18.03	625,554	+0.39(+2.24%)
Dec 19, 2006	17.64	17.70	17.59	17.64	525,862	+0.00(+0.00%)
Dec 18, 2006	17.81	17.93	17.63	17.64	419,510	-0.16(-0.91%)
Dec 15, 2006	17.92	17.97	17.79	17.80	529,072	-0.12(-0.70%)
Dec 14, 2006	18.03	18.09	17.90	17.93	290,224	-0.04(-0.22%)
Dec 13, 2006	18.05	18.16	17.93	17.96	344,326	-0.05(-0.26%)
Dec 12, 2006	18.18	18.18	17.83	18.01	411,066	-0.12(-0.65%)
Dec 11, 2006	18.14	18.20	17.85	18.13	329,430	-0.06(-0.33%)
Dec 08, 2006	18.25	18.25	18.11	18.19	268,270	-0.07(-0.40%)
Dec 07, 2006	18.47	18.47	18.26	18.26	248,118	-0.21(-1.11%)
Dec 06, 2006	18.34	18.48	18.22	18.47	224,058	+0.11(+0.59%)
Dec 05, 2006	18.38	18.47	18.31	18.36	228,928	+0.04(+0.22%)
Dec 04, 2006	17.90	18.35	17.90	18.32	318,266	+0.36(+2.02%)

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.