Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.21	18.77	18.01	18.43	70,693	+0.14(+0.75%)
Feb 27, 2007	19.01	19.10	18.28	18.29	39,511	-0.85(-4.43%)
Feb 26, 2007	19.14	19.49	18.77	19.14	107,169	-0.01(-0.04%)
Feb 23, 2007	18.16	19.22	18.16	19.14	164,175	+0.95(+5.19%)
Feb 22, 2007	17.88	18.59	17.88	18.20	154,220	+0.23(+1.31%)
Feb 21, 2007	17.94	18.07	17.67	17.96	36,714	+0.03(+0.19%)
Feb 20, 2007	18.14	18.17	17.83	17.93	62,171	-0.08(-0.46%)
Feb 16, 2007	17.85	18.02	17.60	18.01	31,411	+0.10(+0.58%)
Feb 15, 2007	17.87	18.01	17.83	17.91	49,911	+0.05(+0.27%)
Feb 14, 2007	17.93	18.01	17.75	17.86	41,813	+0.08(+0.43%)
Feb 13, 2007	17.83	18.08	17.41	17.79	65,067	+0.35(+2.02%)
Feb 12, 2007	17.53	17.66	17.28	17.43	34,560	-0.19(-1.09%)
Feb 09, 2007	17.85	17.89	17.58	17.63	28,978	-0.17(-0.94%)
Feb 08, 2007	17.62	17.87	17.59	17.79	29,413	+0.11(+0.62%)
Feb 07, 2007	17.92	18.07	17.48	17.68	59,879	-0.06(-0.31%)
Feb 06, 2007	17.52	17.89	17.52	17.74	38,504	+0.21(+1.22%)
Feb 05, 2007	17.99	17.99	17.28	17.52	63,521	-0.32(-1.82%)
Feb 02, 2007	17.94	18.15	17.85	17.85	48,876	-0.14(-0.81%)
Feb 01, 2007	18.25	18.25	17.87	17.99	77,989	-0.19(-1.02%)
Jan 31, 2007	17.67	18.27	17.57	18.18	105,283	+0.45(+2.53%)
Jan 30, 2007	17.61	17.98	17.52	17.73	134,482	+0.06(+0.31%)
Jan 29, 2007	17.42	17.76	17.23	17.68	35,332	+0.26(+1.51%)
Jan 26, 2007	17.19	17.41	17.01	17.41	37,441	+0.24(+1.41%)
Jan 25, 2007	17.36	17.47	17.16	17.17	35,261	-0.26(-1.46%)
Jan 24, 2007	17.63	17.76	17.23	17.43	60,551	-0.21(-1.17%)
Jan 23, 2007	17.10	17.72	17.10	17.63	102,799	+0.48(+2.82%)
Jan 22, 2007	16.81	17.21	16.54	17.15	98,362	+0.48(+2.85%)
Jan 19, 2007	16.70	16.75	16.56	16.67	25,844	-0.03(-0.21%)
Jan 18, 2007	16.94	17.03	16.63	16.71	27,615	-0.14(-0.82%)
Jan 17, 2007	16.96	17.11	16.69	16.85	27,409	-0.10(-0.57%)
Jan 16, 2007	16.56	16.94	16.56	16.94	50,387	+0.56(+3.41%)
Jan 12, 2007	16.63	16.72	16.28	16.39	43,284	-0.30(-1.82%)
Jan 11, 2007	16.47	16.74	16.30	16.69	61,123	+0.27(+1.64%)
Jan 10, 2007	16.46	16.52	16.31	16.42	43,863	-0.11(-0.67%)
Jan 09, 2007	16.56	16.75	16.42	16.53	79,645	+0.01(+0.04%)
Jan 08, 2007	17.19	17.19	16.45	16.52	75,644	-0.03(-0.17%)
Jan 05, 2007	16.76	16.90	16.39	16.55	95,280	-0.24(-1.44%)
Jan 04, 2007	16.90	17.14	16.72	16.79	40,365	-0.12(-0.69%)
Jan 03, 2007	17.21	17.45	16.87	16.91	82,052	-0.29(-1.68%)
Dec 29, 2006	17.36	17.93	17.08	17.20	53,371	-0.87(-4.81%)
Dec 28, 2006	17.41	18.12	16.86	18.07	233,811	+0.70(+4.01%)
Dec 27, 2006	17.01	17.40	16.86	17.37	53,106	+0.21(+1.25%)
Dec 26, 2006	17.05	17.31	16.68	17.16	42,136	+0.05(+0.28%)
Dec 22, 2006	17.18	17.18	16.85	17.11	67,326	+0.08(+0.45%)
Dec 21, 2006	16.96	17.10	16.63	17.03	82,732	+0.22(+1.31%)
Dec 20, 2006	17.12	17.12	16.70	16.81	74,077	-0.17(-1.02%)
Dec 19, 2006	16.77	17.07	16.64	16.99	107,160	+0.28(+1.69%)
Dec 18, 2006	17.04	17.16	16.65	16.70	75,457	-0.34(-2.02%)
Dec 15, 2006	17.47	17.58	16.97	17.05	58,629	-0.19(-1.08%)
Dec 14, 2006	17.93	17.94	17.11	17.23	73,593	-0.56(-3.14%)
Dec 13, 2006	17.51	17.92	17.46	17.79	139,126	+0.27(+1.54%)
Dec 12, 2006	17.11	17.59	17.02	17.52	121,086	+0.28(+1.64%)
Dec 11, 2006	17.06	17.25	17.06	17.24	168,680	+0.11(+0.64%)
Dec 08, 2006	17.18	17.24	16.97	17.13	299,315	-0.29(-1.66%)
Dec 07, 2006	17.74	17.74	17.18	17.42	56,080	-0.32(-1.79%)
Dec 06, 2006	17.81	17.85	17.20	17.74	48,281	+0.12(+0.67%)
Dec 05, 2006	16.73	17.74	16.63	17.62	84,844	+1.08(+6.55%)
Dec 04, 2006	16.18	16.76	16.01	16.54	65,612	+0.32(+1.96%)

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.