Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.30	18.30	17.65	17.80	2,011,926	-0.45(-2.47%)
Feb 27, 2007	18.76	19.09	17.98	18.25	2,006,035	-0.99(-5.15%)
Feb 26, 2007	19.94	19.97	19.16	19.24	2,213,338	-0.55(-2.78%)
Feb 23, 2007	19.75	20.35	19.54	19.79	2,205,390	-0.04(-0.20%)
Feb 22, 2007	19.80	20.04	19.56	19.83	2,433,077	+0.01(+0.05%)
Feb 21, 2007	20.01	20.10	19.74	19.82	1,663,604	-0.31(-1.54%)
Feb 20, 2007	20.26	20.26	19.70	20.13	1,721,655	-0.09(-0.45%)
Feb 16, 2007	19.62	20.22	19.55	20.22	4,228,629	-0.05(-0.25%)
Feb 15, 2007	20.32	21.00	19.74	20.27	3,381,372	-0.70(-3.34%)
Feb 14, 2007	19.50	21.06	19.21	20.97	3,746,173	+1.61(+8.32%)
Feb 13, 2007	19.66	19.75	19.09	19.36	1,385,490	-0.29(-1.48%)
Feb 12, 2007	19.23	19.73	18.75	19.65	2,266,182	+0.47(+2.45%)
Feb 09, 2007	18.27	19.39	18.07	19.18	2,454,720	+0.92(+5.04%)
Feb 08, 2007	17.93	18.58	17.90	18.26	2,284,088	+0.27(+1.50%)
Feb 07, 2007	17.14	18.05	17.07	17.99	2,836,519	+0.79(+4.59%)
Feb 06, 2007	17.00	17.28	16.49	17.20	4,191,314	-0.70(-3.91%)
Feb 05, 2007	18.32	18.42	17.81	17.90	1,232,288	-0.42(-2.29%)
Feb 02, 2007	17.73	18.40	17.45	18.32	2,811,006	+0.74(+4.21%)
Feb 01, 2007	17.42	17.80	17.18	17.58	1,810,331	+0.20(+1.15%)
Jan 31, 2007	17.01	17.54	16.87	17.38	1,959,052	+0.28(+1.64%)
Jan 30, 2007	16.85	17.38	16.78	17.10	1,455,475	+0.33(+1.97%)
Jan 29, 2007	16.93	16.94	16.66	16.77	1,501,133	-0.17(-1.00%)
Jan 26, 2007	17.26	17.30	16.64	16.94	1,816,233	-0.30(-1.74%)
Jan 25, 2007	18.20	18.20	17.19	17.24	1,141,766	-0.82(-4.54%)
Jan 24, 2007	18.15	18.48	18.02	18.06	1,065,641	-0.10(-0.55%)
Jan 23, 2007	17.90	18.29	17.75	18.16	2,223,713	+0.62(+3.53%)
Jan 22, 2007	17.50	17.73	16.75	17.54	2,131,488	+0.05(+0.29%)
Jan 19, 2007	17.29	17.75	17.26	17.49	2,017,365	+0.15(+0.87%)
Jan 18, 2007	17.50	17.71	17.05	17.34	2,541,995	-0.27(-1.53%)
Jan 17, 2007	17.61	17.87	17.46	17.61	2,118,313	-0.06(-0.34%)
Jan 16, 2007	17.30	17.71	17.26	17.67	2,330,395	+0.36(+2.08%)
Jan 12, 2007	17.16	17.42	17.05	17.31	2,978,353	+0.36(+2.12%)
Jan 11, 2007	16.91	17.29	16.87	16.95	2,415,284	+0.18(+1.07%)
Jan 10, 2007	16.23	16.99	16.23	16.77	3,129,543	+0.37(+2.26%)
Jan 09, 2007	16.05	16.59	16.03	16.40	2,424,491	+0.41(+2.56%)
Jan 08, 2007	16.75	16.79	15.94	15.99	2,820,005	-0.84(-4.99%)
Jan 05, 2007	17.60	17.69	16.61	16.83	4,189,905	-0.83(-4.70%)
Jan 04, 2007	17.57	17.71	17.33	17.66	2,400,556	+0.00(+0.00%)
Jan 03, 2007	17.92	18.28	17.37	17.66	2,175,949	-0.10(-0.56%)
Dec 29, 2006	18.16	18.36	17.73	17.76	1,881,377	-0.37(-2.04%)
Dec 28, 2006	18.14	18.29	18.02	18.13	1,530,475	-0.02(-0.11%)
Dec 27, 2006	18.58	18.59	17.71	18.15	2,480,824	-0.42(-2.26%)
Dec 26, 2006	18.52	18.80	18.46	18.57	990,240	+0.10(+0.54%)
Dec 22, 2006	19.00	19.09	18.41	18.47	4,214,516	-0.55(-2.89%)
Dec 21, 2006	19.76	19.83	19.01	19.02	2,605,663	-0.76(-3.84%)
Dec 20, 2006	19.73	19.97	19.67	19.78	980,897	+0.18(+0.92%)
Dec 19, 2006	19.67	19.98	19.48	19.60	1,283,483	-0.10(-0.51%)
Dec 18, 2006	19.99	20.45	19.66	19.70	2,009,850	-0.34(-1.70%)
Dec 15, 2006	20.32	20.57	19.99	20.04	1,747,375	-0.29(-1.43%)
Dec 14, 2006	19.35	20.33	19.30	20.33	2,027,069	+1.00(+5.17%)
Dec 13, 2006	19.79	19.90	19.15	19.33	1,428,923	-0.42(-2.13%)
Dec 12, 2006	19.71	19.89	19.34	19.75	1,054,045	+0.09(+0.46%)
Dec 11, 2006	20.10	20.18	19.44	19.66	1,313,836	-0.44(-2.19%)
Dec 08, 2006	19.38	20.32	19.05	20.10	2,797,090	+0.56(+2.87%)
Dec 07, 2006	19.06	19.83	18.86	19.54	2,128,913	+0.53(+2.79%)
Dec 06, 2006	19.00	19.13	18.63	19.01	1,955,637	+0.01(+0.05%)
Dec 05, 2006	19.20	19.25	18.89	19.00	2,600,944	-0.20(-1.04%)
Dec 04, 2006	17.94	20.30	17.74	19.20	7,152,819	+1.37(+7.68%)

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.