Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.93	20.12	19.73	19.96	1,923,808	+0.06(+0.31%)
Feb 27, 2007	20.31	20.39	19.57	19.90	2,923,290	-0.59(-2.87%)
Feb 26, 2007	20.81	20.90	20.44	20.49	2,786,318	+0.00(+0.02%)
Feb 23, 2007	20.55	20.55	20.41	20.49	1,092,979	-0.02(-0.12%)
Feb 22, 2007	20.64	20.72	20.45	20.51	1,692,431	+0.02(+0.08%)
Feb 21, 2007	20.12	20.53	20.08	20.49	2,303,422	+0.30(+1.51%)
Feb 20, 2007	20.00	20.21	19.87	20.19	1,971,741	+0.07(+0.35%)
Feb 16, 2007	20.04	20.25	20.01	20.12	1,236,480	-0.06(-0.28%)
Feb 15, 2007	20.11	20.29	20.07	20.18	1,107,181	-0.02(-0.08%)
Feb 14, 2007	20.09	20.29	20.09	20.19	1,334,822	+0.11(+0.57%)
Feb 13, 2007	19.87	20.13	19.86	20.08	1,462,476	+0.29(+1.49%)
Feb 12, 2007	19.81	19.92	19.74	19.79	1,392,489	-0.02(-0.10%)
Feb 09, 2007	19.69	19.88	19.69	19.81	1,472,592	+0.11(+0.55%)
Feb 08, 2007	19.76	19.82	19.67	19.70	1,945,112	-0.15(-0.73%)
Feb 07, 2007	19.83	19.97	19.80	19.84	2,385,972	-0.00(-0.02%)
Feb 06, 2007	19.80	19.97	19.79	19.85	2,135,362	+0.09(+0.44%)
Feb 05, 2007	19.84	19.89	19.47	19.76	1,785,929	-0.13(-0.66%)
Feb 02, 2007	20.01	20.01	19.80	19.89	1,518,453	-0.19(-0.94%)
Feb 01, 2007	19.82	20.12	19.72	20.08	2,009,318	+0.29(+1.45%)
Jan 31, 2007	19.64	19.87	19.58	19.79	1,679,116	+0.20(+1.00%)
Jan 30, 2007	19.70	19.75	19.45	19.60	2,546,339	-0.10(-0.50%)
Jan 29, 2007	19.99	19.99	19.55	19.69	3,910,936	-0.33(-1.65%)
Jan 26, 2007	19.52	20.11	19.52	20.02	5,906,939	-0.91(-4.33%)
Jan 25, 2007	21.18	21.28	20.77	20.93	4,070,415	-0.28(-1.34%)
Jan 24, 2007	21.26	21.37	21.13	21.21	2,386,564	-0.01(-0.06%)
Jan 23, 2007	21.04	21.34	21.04	21.23	2,369,107	+0.13(+0.61%)
Jan 22, 2007	20.98	21.20	20.98	21.10	2,880,979	-0.07(-0.34%)
Jan 19, 2007	20.94	21.19	20.93	21.17	1,978,842	+0.21(+1.00%)
Jan 18, 2007	20.95	21.11	20.90	20.96	2,683,923	-0.02(-0.11%)
Jan 17, 2007	20.82	21.07	20.80	20.98	2,041,273	+0.11(+0.55%)
Jan 16, 2007	20.76	20.96	20.64	20.87	1,716,101	+0.07(+0.32%)
Jan 12, 2007	20.54	20.84	20.53	20.80	3,047,855	+0.22(+1.07%)
Jan 11, 2007	20.24	20.62	20.20	20.58	2,976,252	+0.34(+1.69%)
Jan 10, 2007	20.12	20.26	20.03	20.24	3,225,087	+0.07(+0.37%)
Jan 09, 2007	20.21	20.22	20.08	20.17	1,630,000	+0.00(+0.02%)
Jan 08, 2007	20.12	20.19	19.96	20.16	2,143,647	+0.04(+0.20%)
Jan 05, 2007	20.18	20.18	20.06	20.12	2,182,999	-0.07(-0.37%)
Jan 04, 2007	20.26	20.28	20.10	20.20	1,975,587	-0.10(-0.48%)
Jan 03, 2007	20.11	20.33	20.07	20.30	2,401,062	+0.25(+1.25%)
Dec 29, 2006	20.10	20.26	20.02	20.05	1,356,311	-0.06(-0.29%)
Dec 28, 2006	20.07	20.25	20.02	20.10	955,099	-0.09(-0.47%)
Dec 27, 2006	20.08	20.22	20.05	20.20	918,410	+0.20(+1.00%)
Dec 26, 2006	19.90	20.18	19.90	20.00	941,192	+0.06(+0.29%)
Dec 22, 2006	19.94	20.03	19.90	19.94	1,216,065	+0.02(+0.10%)
Dec 21, 2006	19.83	20.11	19.83	19.92	2,627,114	-0.09(-0.46%)
Dec 20, 2006	19.94	20.09	19.89	20.01	1,874,397	+0.10(+0.53%)
Dec 19, 2006	19.74	19.97	19.65	19.91	1,595,678	+0.16(+0.82%)
Dec 18, 2006	19.91	19.91	19.70	19.74	742,361	-0.09(-0.48%)
Dec 15, 2006	19.78	19.94	19.77	19.84	1,142,686	+0.08(+0.43%)
Dec 14, 2006	19.72	19.86	19.66	19.75	2,264,070	-0.06(-0.29%)
Dec 13, 2006	19.81	19.97	19.77	19.81	2,127,965	+0.06(+0.33%)
Dec 12, 2006	19.94	19.95	19.70	19.75	1,501,884	-0.28(-1.38%)
Dec 11, 2006	20.14	20.20	20.00	20.02	1,044,159	-0.13(-0.64%)
Dec 08, 2006	20.04	20.21	20.03	20.15	904,503	+0.05(+0.24%)
Dec 07, 2006	20.21	20.28	20.05	20.11	852,724	-0.05(-0.23%)
Dec 06, 2006	20.12	20.25	20.12	20.15	1,429,690	-0.03(-0.13%)
Dec 05, 2006	19.92	20.24	19.91	20.18	1,949,254	+0.20(+1.02%)
Dec 04, 2006	19.57	19.98	19.57	19.98	2,716,470	+0.41(+2.11%)

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.