Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.26	19.57	18.96	19.34	389,656	+0.07(+0.38%)
Feb 27, 2007	19.84	20.05	18.84	19.27	580,134	-0.85(-4.24%)
Feb 26, 2007	20.24	20.24	19.90	20.12	182,749	-0.04(-0.22%)
Feb 23, 2007	20.24	20.30	20.09	20.17	198,091	-0.13(-0.65%)
Feb 22, 2007	19.97	20.30	19.87	20.30	277,627	+0.39(+1.96%)
Feb 21, 2007	19.93	20.14	19.68	19.91	528,062	-0.19(-0.95%)
Feb 20, 2007	20.15	20.15	19.87	20.10	494,209	-0.04(-0.18%)
Feb 16, 2007	19.76	20.23	19.65	20.14	415,081	+0.38(+1.94%)
Feb 15, 2007	19.58	19.90	19.58	19.76	249,619	+0.06(+0.30%)
Feb 14, 2007	19.73	19.85	19.65	19.70	186,286	+0.02(+0.11%)
Feb 13, 2007	19.63	19.75	19.56	19.68	220,354	+0.06(+0.30%)
Feb 12, 2007	19.57	19.66	19.46	19.62	358,663	+0.05(+0.26%)
Feb 09, 2007	19.52	19.64	19.44	19.56	301,691	+0.01(+0.04%)
Feb 08, 2007	19.43	19.68	19.41	19.56	404,068	+0.14(+0.72%)
Feb 07, 2007	19.53	19.59	19.38	19.42	330,379	-0.12(-0.64%)
Feb 06, 2007	19.29	19.56	19.27	19.54	708,071	+0.28(+1.45%)
Feb 05, 2007	18.97	19.34	18.95	19.26	527,382	+0.33(+1.75%)
Feb 02, 2007	19.20	19.20	18.88	18.93	479,933	-0.33(-1.72%)
Feb 01, 2007	19.05	19.34	19.01	19.26	409,506	+0.26(+1.35%)
Jan 31, 2007	18.77	19.12	18.69	19.01	640,500	+0.23(+1.21%)
Jan 30, 2007	18.68	18.83	18.56	18.78	292,990	+0.08(+0.43%)
Jan 29, 2007	18.16	18.77	18.10	18.70	599,304	+0.53(+2.92%)
Jan 26, 2007	18.02	18.20	17.92	18.17	247,716	+0.20(+1.11%)
Jan 25, 2007	17.94	18.06	17.81	17.97	473,271	+0.06(+0.33%)
Jan 24, 2007	17.67	17.99	17.67	17.91	687,949	+0.04(+0.21%)
Jan 23, 2007	17.91	18.02	17.83	17.87	499,239	-0.04(-0.21%)
Jan 22, 2007	17.91	17.99	17.80	17.91	519,361	+0.03(+0.16%)
Jan 19, 2007	18.02	18.04	17.86	17.88	342,887	-0.14(-0.78%)
Jan 18, 2007	18.16	18.25	18.01	18.02	407,331	-0.17(-0.93%)
Jan 17, 2007	17.80	18.23	17.79	18.19	501,278	+0.36(+2.02%)
Jan 16, 2007	18.26	18.33	17.79	17.83	502,638	-0.08(-0.45%)
Jan 12, 2007	17.62	17.91	17.52	17.91	503,726	+0.27(+1.54%)
Jan 11, 2007	17.31	17.96	17.28	17.64	620,106	+0.38(+2.17%)
Jan 10, 2007	16.92	17.31	16.89	17.26	402,301	+0.20(+1.16%)
Jan 09, 2007	17.06	17.15	16.95	17.06	516,098	+0.03(+0.17%)
Jan 08, 2007	17.00	17.12	16.81	17.03	610,045	+0.07(+0.39%)
Jan 05, 2007	17.36	17.37	16.87	16.97	584,893	-0.46(-2.66%)
Jan 04, 2007	16.99	17.48	16.84	17.43	601,208	+0.43(+2.51%)
Jan 03, 2007	16.84	17.11	16.73	17.01	707,935	+0.30(+1.81%)
Dec 29, 2006	16.87	16.94	16.70	16.70	321,405	-0.21(-1.22%)
Dec 28, 2006	17.14	17.17	16.87	16.91	579,455	-0.24(-1.41%)
Dec 27, 2006	16.98	17.48	16.96	17.15	462,802	+0.17(+1.00%)
Dec 26, 2006	16.93	17.14	16.93	16.98	374,973	-0.01(-0.04%)
Dec 22, 2006	17.06	17.13	16.92	16.99	191,565	-0.12(-0.69%)
Dec 21, 2006	17.26	17.51	16.91	17.11	389,113	-0.17(-0.98%)
Dec 20, 2006	17.28	17.62	17.16	17.28	340,304	+0.03(+0.17%)
Dec 19, 2006	17.32	17.42	17.17	17.25	487,003	-0.18(-1.05%)
Dec 18, 2006	17.08	17.65	17.08	17.43	478,437	+0.43(+2.51%)
Dec 15, 2006	17.06	17.06	16.76	17.01	681,423	-0.05(-0.30%)
Dec 14, 2006	15.83	17.38	15.78	17.06	992,088	+1.25(+7.91%)
Dec 13, 2006	16.76	16.76	15.48	15.81	889,984	+0.40(+2.58%)
Dec 12, 2006	15.26	15.41	15.14	15.41	140,309	+0.08(+0.53%)
Dec 11, 2006	15.37	15.40	15.27	15.33	109,718	-0.08(-0.53%)
Dec 08, 2006	15.26	15.41	15.06	15.41	106,999	+0.15(+0.96%)
Dec 07, 2006	15.37	15.41	15.26	15.26	124,401	-0.15(-0.95%)
Dec 06, 2006	15.27	15.41	15.25	15.41	115,836	+0.07(+0.43%)
Dec 05, 2006	15.36	15.41	15.33	15.34	125,761	-0.05(-0.33%)
Dec 04, 2006	15.33	15.40	15.23	15.39	200,946	+0.06(+0.38%)

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.