Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.46	19.75	19.42	19.74	459,384	+0.38(+1.97%)
Feb 27, 2007	19.98	20.07	18.68	19.36	1,107,544	-0.76(-3.78%)
Feb 26, 2007	20.04	20.13	20.04	20.12	349,933	+0.11(+0.55%)
Feb 23, 2007	20.00	20.01	19.91	20.01	250,460	-0.01(-0.06%)
Feb 22, 2007	20.07	20.09	19.94	20.03	434,431	+0.03(+0.13%)
Feb 21, 2007	19.98	20.03	19.89	20.00	178,546	-0.01(-0.03%)
Feb 20, 2007	20.00	20.06	19.93	20.01	711,240	+0.00(+0.00%)
Feb 16, 2007	19.98	20.01	19.85	20.01	175,911	+0.03(+0.16%)
Feb 15, 2007	19.95	20.01	19.92	19.98	304,086	+0.05(+0.26%)
Feb 14, 2007	19.82	19.97	19.82	19.92	195,439	+0.19(+0.98%)
Feb 13, 2007	19.63	19.74	19.60	19.73	398,722	+0.19(+0.96%)
Feb 12, 2007	19.61	19.65	19.50	19.54	318,266	-0.10(-0.49%)
Feb 09, 2007	19.87	19.89	19.56	19.64	445,435	-0.24(-1.20%)
Feb 08, 2007	19.82	19.88	19.77	19.88	268,439	+0.01(+0.03%)
Feb 07, 2007	19.85	19.92	19.79	19.87	325,474	+0.01(+0.06%)
Feb 06, 2007	19.88	19.90	19.78	19.86	252,475	+0.02(+0.10%)
Feb 05, 2007	19.88	19.88	19.80	19.84	227,522	-0.06(-0.29%)
Feb 02, 2007	19.81	19.91	19.81	19.90	505,261	+0.10(+0.52%)
Feb 01, 2007	19.89	19.90	19.76	19.80	435,516	-0.05(-0.23%)
Jan 31, 2007	19.72	19.91	19.69	19.84	255,265	+0.11(+0.56%)
Jan 30, 2007	19.67	19.73	19.58	19.73	228,297	+0.18(+0.92%)
Jan 29, 2007	19.50	19.58	19.46	19.55	494,411	+0.06(+0.30%)
Jan 26, 2007	19.45	19.51	19.29	19.49	437,376	+0.03(+0.13%)
Jan 25, 2007	20.00	20.00	19.37	19.47	326,404	-0.18(-0.92%)
Jan 24, 2007	19.42	19.65	19.34	19.65	513,320	+0.39(+2.01%)
Jan 23, 2007	19.16	19.32	19.07	19.26	192,960	+0.19(+0.98%)
Jan 22, 2007	19.07	19.14	19.06	19.07	176,221	-0.01(-0.07%)
Jan 19, 2007	19.13	19.20	19.06	19.09	306,721	-0.03(-0.14%)
Jan 18, 2007	19.03	19.15	19.03	19.11	258,985	+0.14(+0.75%)
Jan 17, 2007	19.01	19.04	18.91	18.97	271,074	-0.06(-0.31%)
Jan 16, 2007	19.16	19.18	18.99	19.03	999,053	-0.03(-0.14%)
Jan 12, 2007	19.00	19.12	19.00	19.05	190,170	+0.06(+0.34%)
Jan 11, 2007	18.81	19.02	18.81	18.99	530,679	+0.16(+0.86%)
Jan 10, 2007	18.72	18.83	18.61	18.83	673,888	+0.11(+0.59%)
Jan 09, 2007	18.81	18.85	18.63	18.72	1,980,747	-0.16(-0.85%)
Jan 08, 2007	18.83	18.94	18.74	18.88	409,013	+0.04(+0.21%)
Jan 05, 2007	19.05	19.13	18.82	18.84	292,307	-0.26(-1.35%)
Jan 04, 2007	19.09	19.14	18.98	19.10	599,028	-0.04(-0.20%)
Jan 03, 2007	19.18	19.35	19.01	19.14	986,809	+0.01(+0.03%)
Dec 29, 2006	19.16	19.32	19.12	19.13	82,298	+0.04(+0.20%)
Dec 28, 2006	18.96	19.13	18.96	19.09	123,990	+0.04(+0.20%)
Dec 27, 2006	18.97	19.07	18.90	19.05	190,170	+0.17(+0.89%)
Dec 26, 2006	18.83	18.89	18.67	18.89	114,226	+0.12(+0.65%)
Dec 22, 2006	18.81	18.92	18.74	18.76	374,296	-0.10(-0.51%)
Dec 21, 2006	18.83	18.97	18.83	18.86	571,131	+0.03(+0.17%)
Dec 20, 2006	18.94	19.05	18.75	18.83	336,169	-0.13(-0.68%)
Dec 19, 2006	19.04	19.04	18.84	18.96	414,283	-0.09(-0.47%)
Dec 18, 2006	19.10	19.18	19.00	19.05	152,353	-0.06(-0.34%)
Dec 15, 2006	19.09	19.15	19.01	19.11	308,116	+0.08(+0.44%)
Dec 14, 2006	18.95	19.06	18.95	19.03	144,293	+0.09(+0.48%)
Dec 13, 2006	19.00	19.10	18.93	18.94	233,102	-0.05(-0.24%)
Dec 12, 2006	18.78	18.98	18.78	18.98	561,831	+0.16(+0.86%)
Dec 11, 2006	18.78	18.86	18.72	18.82	141,349	+0.09(+0.48%)
Dec 08, 2006	18.71	18.74	18.56	18.73	260,534	+0.08(+0.42%)
Dec 07, 2006	18.79	18.82	18.65	18.65	672,338	-0.05(-0.28%)
Dec 06, 2006	18.59	18.70	18.52	18.70	161,807	+0.12(+0.63%)
Dec 05, 2006	18.56	18.63	18.55	18.59	191,720	-0.01(-0.03%)
Dec 04, 2006	18.49	18.63	18.43	18.59	317,415	+0.23(+1.23%)

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.