Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	24.39	24.51	23.57	24.22	1,308,696	-0.15(-0.61%)
Feb 27, 2007	25.33	25.37	24.23	24.37	1,124,746	-1.41(-5.48%)
Feb 26, 2007	25.88	25.89	25.46	25.79	1,015,969	-0.01(-0.04%)
Feb 23, 2007	25.51	25.87	25.39	25.79	1,009,701	+0.28(+1.08%)
Feb 22, 2007	25.38	25.59	25.12	25.52	985,114	+0.14(+0.55%)
Feb 21, 2007	25.10	25.60	25.10	25.38	871,486	+0.09(+0.35%)
Feb 20, 2007	25.05	25.45	24.90	25.29	792,664	+0.14(+0.55%)
Feb 16, 2007	25.33	25.45	24.70	25.15	1,786,683	-0.17(-0.66%)
Feb 15, 2007	24.95	25.44	24.73	25.32	818,567	+0.36(+1.42%)
Feb 14, 2007	25.02	25.21	24.82	24.96	860,434	+0.00(+0.00%)
Feb 13, 2007	24.79	24.98	24.23	24.96	1,099,246	+0.33(+1.32%)
Feb 12, 2007	25.00	25.18	24.41	24.64	781,616	-0.38(-1.50%)
Feb 09, 2007	24.94	25.52	24.57	25.01	2,884,413	-0.03(-0.12%)
Feb 08, 2007	24.37	25.09	24.17	25.04	1,563,170	+0.68(+2.80%)
Feb 07, 2007	24.33	24.47	24.10	24.36	976,210	-0.01(-0.04%)
Feb 06, 2007	23.37	24.52	23.36	24.37	2,255,158	+1.08(+4.62%)
Feb 05, 2007	23.62	24.39	23.20	23.29	3,327,189	+1.21(+5.46%)
Feb 02, 2007	21.30	22.57	21.23	22.09	3,250,290	+1.38(+6.68%)
Feb 01, 2007	20.54	20.73	20.35	20.71	1,264,580	+0.17(+0.82%)
Jan 31, 2007	20.30	20.61	20.00	20.54	1,327,921	-0.29(-1.38%)
Jan 30, 2007	20.69	20.85	20.28	20.82	874,521	+0.14(+0.67%)
Jan 29, 2007	20.78	21.09	20.49	20.69	734,080	-0.10(-0.48%)
Jan 26, 2007	20.12	20.82	20.06	20.78	1,277,430	+0.69(+3.44%)
Jan 25, 2007	19.82	20.16	19.71	20.09	833,137	+0.33(+1.65%)
Jan 24, 2007	19.85	19.90	19.67	19.77	1,614,268	-0.08(-0.40%)
Jan 23, 2007	19.12	20.02	19.06	19.85	956,985	+0.72(+3.77%)
Jan 22, 2007	19.27	19.36	18.94	19.12	475,659	-0.11(-0.57%)
Jan 19, 2007	18.94	19.26	18.78	19.23	716,474	+0.25(+1.30%)
Jan 18, 2007	19.18	19.30	18.90	18.99	589,793	-0.23(-1.18%)
Jan 17, 2007	19.07	19.45	18.97	19.21	514,311	+0.08(+0.41%)
Jan 16, 2007	18.77	19.13	18.68	19.13	736,508	+0.38(+2.00%)
Jan 12, 2007	18.65	18.83	18.48	18.76	659,306	+0.00(+0.00%)
Jan 11, 2007	17.47	18.81	17.47	18.76	2,314,856	+1.28(+7.35%)
Jan 10, 2007	17.30	17.55	17.21	17.47	768,583	+0.02(+0.11%)
Jan 09, 2007	17.27	17.57	17.16	17.45	894,555	+0.28(+1.61%)
Jan 08, 2007	17.75	17.78	17.13	17.18	1,757,947	-0.54(-3.07%)
Jan 05, 2007	18.15	18.21	17.70	17.72	1,271,865	-0.65(-3.55%)
Jan 04, 2007	18.32	18.59	18.04	18.37	1,075,875	-0.01(-0.05%)
Jan 03, 2007	18.78	19.04	18.31	18.38	1,006,666	-0.39(-2.05%)
Dec 29, 2006	18.92	19.07	18.70	18.77	417,681	-0.14(-0.73%)
Dec 28, 2006	19.07	19.13	18.76	18.91	310,833	-0.25(-1.29%)
Dec 27, 2006	18.93	19.20	18.88	19.15	357,174	+0.18(+0.94%)
Dec 26, 2006	18.43	19.05	18.43	18.98	389,755	+0.48(+2.62%)
Dec 22, 2006	18.53	18.64	18.34	18.49	587,871	-0.04(-0.21%)
Dec 21, 2006	18.58	18.63	18.29	18.53	597,787	+0.10(+0.54%)
Dec 20, 2006	18.15	18.84	18.15	18.43	712,427	+0.35(+1.91%)
Dec 19, 2006	17.84	18.16	17.75	18.09	489,926	+0.02(+0.11%)
Dec 18, 2006	18.35	18.39	18.02	18.07	389,957	-0.29(-1.56%)
Dec 15, 2006	18.47	18.64	18.35	18.35	440,245	-0.06(-0.32%)
Dec 14, 2006	18.23	18.58	18.18	18.41	497,211	+0.23(+1.25%)
Dec 13, 2006	18.41	18.43	18.03	18.18	911,149	-0.11(-0.59%)
Dec 12, 2006	18.28	18.38	18.04	18.29	774,654	+0.02(+0.11%)
Dec 11, 2006	18.02	18.53	17.95	18.27	971,454	+0.32(+1.76%)
Dec 08, 2006	17.69	18.00	17.47	17.96	523,620	+0.17(+0.94%)
Dec 07, 2006	17.90	18.05	17.70	17.79	633,808	-0.11(-0.61%)
Dec 06, 2006	18.02	18.15	17.82	17.90	483,956	-0.28(-1.52%)
Dec 05, 2006	18.29	18.35	18.10	18.18	660,520	-0.27(-1.45%)
Dec 04, 2006	18.18	18.53	18.09	18.44	631,582	+0.34(+1.86%)

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.