Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2007	17.98	18.12	17.11	17.29	116,978,680	-1.03(-5.62%)
Feb 26, 2007	18.58	18.62	18.17	18.32	56,187,500	-0.18(-0.98%)
Feb 23, 2007	18.40	18.60	18.39	18.50	60,522,340	+0.07(+0.40%)
Feb 22, 2007	18.50	18.56	18.30	18.42	60,011,848	+0.01(+0.07%)
Feb 21, 2007	18.37	18.56	18.36	18.41	52,881,168	-0.19(-1.01%)
Feb 20, 2007	18.53	18.83	18.34	18.60	60,710,480	+0.09(+0.51%)
Feb 16, 2007	18.44	18.52	18.40	18.50	51,935,756	-0.03(-0.15%)
Feb 15, 2007	18.55	18.70	18.46	18.53	54,294,480	+0.07(+0.36%)
Feb 14, 2007	18.33	18.59	18.25	18.46	72,370,824	+0.19(+1.03%)
Feb 13, 2007	18.60	18.64	18.16	18.28	88,305,752	-0.24(-1.31%)
Feb 12, 2007	18.57	18.66	18.44	18.52	58,373,528	-0.11(-0.61%)
Feb 09, 2007	18.87	18.93	18.48	18.63	75,205,520	-0.29(-1.53%)
Feb 08, 2007	18.76	19.06	18.69	18.92	82,232,080	+0.03(+0.18%)
Feb 07, 2007	19.24	19.40	18.88	18.89	191,100,400	+0.54(+2.97%)
Feb 06, 2007	18.66	18.68	18.23	18.34	156,603,888	-0.15(-0.84%)
Feb 05, 2007	18.44	18.60	18.31	18.50	90,922,456	+0.25(+1.36%)
Feb 02, 2007	18.09	18.28	17.89	18.25	88,448,680	+0.37(+2.07%)
Feb 01, 2007	17.93	18.15	17.72	17.88	82,688,200	-0.02(-0.11%)
Jan 31, 2007	17.61	18.03	17.52	17.90	90,006,440	+0.25(+1.41%)
Jan 30, 2007	17.68	17.71	17.50	17.65	66,978,268	+0.03(+0.15%)
Jan 29, 2007	17.68	17.80	17.48	17.62	76,648,224	-0.09(-0.53%)
Jan 26, 2007	17.59	17.84	17.32	17.72	95,854,000	+0.09(+0.50%)
Jan 25, 2007	18.11	18.12	17.59	17.63	82,291,584	-0.45(-2.49%)
Jan 24, 2007	17.64	18.12	17.61	18.08	94,924,760	+0.57(+3.26%)
Jan 23, 2007	17.73	17.97	17.50	17.51	100,695,368	-0.33(-1.85%)
Jan 22, 2007	17.99	18.02	17.58	17.84	103,248,352	-0.11(-0.64%)
Jan 19, 2007	17.80	18.05	17.76	17.95	92,609,736	+0.17(+0.95%)
Jan 18, 2007	18.24	18.25	17.66	17.78	119,724,208	-0.36(-1.96%)
Jan 17, 2007	18.73	18.83	18.08	18.14	161,916,192	-0.71(-3.78%)
Jan 16, 2007	19.22	19.23	18.83	18.85	112,366,256	-0.59(-3.04%)
Jan 12, 2007	19.19	19.48	19.13	19.45	81,187,112	+0.15(+0.80%)
Jan 11, 2007	19.34	19.49	19.24	19.29	81,211,616	+0.01(+0.04%)
Jan 10, 2007	19.01	19.32	18.97	19.28	75,308,832	+0.14(+0.74%)
Jan 09, 2007	19.31	19.33	19.03	19.14	75,089,816	-0.11(-0.56%)
Jan 08, 2007	19.19	19.32	19.04	19.25	71,295,432	+0.11(+0.56%)
Jan 05, 2007	19.12	19.21	18.86	19.14	93,176,352	+0.01(+0.04%)
Jan 04, 2007	18.61	19.16	18.52	19.14	108,756,016	+0.49(+2.63%)
Jan 03, 2007	18.45	18.81	18.38	18.64	95,524,928	+0.27(+1.46%)
Dec 29, 2006	18.37	18.58	18.35	18.38	40,356,400	-0.06(-0.33%)
Dec 28, 2006	18.35	18.54	18.32	18.44	51,793,124	+0.08(+0.44%)
Dec 27, 2006	18.36	18.49	18.04	18.36	38,187,876	+0.07(+0.40%)
Dec 26, 2006	18.18	18.38	18.05	18.28	27,047,092	+0.17(+0.97%)
Dec 22, 2006	18.36	18.44	18.10	18.11	40,752,060	-0.24(-1.32%)
Dec 21, 2006	18.49	18.56	18.30	18.35	48,417,936	-0.07(-0.37%)
Dec 20, 2006	18.61	18.62	18.41	18.42	47,406,520	-0.16(-0.87%)
Dec 19, 2006	18.47	18.67	18.36	18.58	57,413,192	+0.01(+0.07%)
Dec 18, 2006	18.56	18.80	18.44	18.56	68,794,952	+0.03(+0.18%)
Dec 15, 2006	18.39	18.67	18.38	18.53	99,628,560	+0.17(+0.92%)
Dec 14, 2006	18.30	18.45	18.28	18.36	58,706,620	+0.04(+0.22%)
Dec 13, 2006	18.38	18.39	18.11	18.32	64,206,024	+0.11(+0.63%)
Dec 12, 2006	18.23	18.42	17.99	18.21	64,480,492	-0.02(-0.11%)
Dec 11, 2006	18.09	18.48	18.05	18.23	64,005,296	+0.09(+0.48%)
Dec 08, 2006	18.07	18.25	17.99	18.14	43,872,520	+0.07(+0.37%)
Dec 07, 2006	18.29	18.36	18.07	18.07	46,728,596	-0.14(-0.78%)
Dec 06, 2006	18.23	18.34	18.12	18.21	50,729,180	+0.03(+0.19%)
Dec 05, 2006	18.42	18.45	18.15	18.18	64,072,224	-0.14(-0.77%)
Dec 04, 2006	18.11	18.54	18.06	18.32	101,811,352	+0.38(+2.10%)

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.