Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.89	19.13	18.78	18.88	7,012,562	-0.04(-0.19%)
Feb 27, 2007	19.73	19.85	18.91	18.92	8,226,581	-1.16(-5.78%)
Feb 26, 2007	20.06	20.14	19.84	20.08	5,322,667	+0.18(+0.92%)
Feb 23, 2007	20.15	20.17	19.81	19.90	4,746,748	-0.20(-1.00%)
Feb 22, 2007	20.09	20.10	19.78	20.10	3,978,688	-0.00(-0.01%)
Feb 21, 2007	20.01	20.12	19.84	20.10	6,812,696	+0.05(+0.24%)
Feb 20, 2007	19.67	20.08	19.45	20.05	5,778,375	+0.26(+1.29%)
Feb 16, 2007	19.57	19.92	19.56	19.80	6,214,147	+0.19(+0.96%)
Feb 15, 2007	19.57	19.75	19.51	19.61	5,202,018	-0.05(-0.28%)
Feb 14, 2007	19.02	19.66	18.98	19.66	7,491,205	+0.68(+3.58%)
Feb 13, 2007	18.80	19.01	18.78	18.98	4,077,090	+0.19(+1.00%)
Feb 12, 2007	18.62	18.91	18.57	18.80	6,442,848	+0.12(+0.65%)
Feb 09, 2007	18.98	19.06	18.60	18.67	4,897,023	-0.20(-1.05%)
Feb 08, 2007	19.11	19.13	18.60	18.87	8,850,207	-0.26(-1.34%)
Feb 07, 2007	18.98	19.26	18.87	19.13	6,115,900	+0.19(+0.99%)
Feb 06, 2007	18.94	18.96	18.60	18.94	7,874,902	+0.11(+0.56%)
Feb 05, 2007	18.95	19.08	18.83	18.83	9,122,172	-0.12(-0.66%)
Feb 02, 2007	18.48	18.99	18.45	18.96	8,769,713	+0.48(+2.60%)
Feb 01, 2007	18.12	18.63	18.12	18.48	7,437,610	+0.32(+1.74%)
Jan 31, 2007	17.88	18.25	17.50	18.16	7,523,425	+0.26(+1.47%)
Jan 30, 2007	17.78	18.02	17.48	17.90	5,310,548	+0.00(+0.00%)
Jan 29, 2007	17.77	18.03	17.49	17.90	9,153,524	+0.25(+1.43%)
Jan 26, 2007	17.53	17.74	17.18	17.65	7,111,696	+0.21(+1.22%)
Jan 25, 2007	17.88	17.95	17.41	17.43	6,426,283	-0.63(-3.48%)
Jan 24, 2007	17.87	18.08	17.87	18.06	5,905,468	+0.20(+1.13%)
Jan 23, 2007	17.90	18.13	17.86	17.86	7,873,253	-0.17(-0.92%)
Jan 22, 2007	18.38	18.43	17.96	18.03	6,184,106	-0.43(-2.34%)
Jan 19, 2007	18.17	18.61	18.14	18.46	4,943,787	+0.13(+0.70%)
Jan 18, 2007	18.67	18.86	18.28	18.33	6,940,470	-0.32(-1.70%)
Jan 17, 2007	18.82	18.94	18.62	18.65	5,462,416	-0.20(-1.04%)
Jan 16, 2007	18.65	18.85	18.57	18.84	4,368,542	+0.18(+0.98%)
Jan 12, 2007	18.44	18.90	18.37	18.66	8,170,940	+0.23(+1.24%)
Jan 11, 2007	18.22	18.60	18.08	18.43	4,934,962	+0.28(+1.54%)
Jan 10, 2007	17.90	18.18	17.88	18.15	18,323,146	+0.16(+0.88%)
Jan 09, 2007	17.67	18.08	17.67	18.00	7,021,280	+0.27(+1.52%)
Jan 08, 2007	17.63	17.93	17.43	17.73	5,098,828	+0.15(+0.84%)
Jan 05, 2007	17.59	17.66	17.52	17.58	6,349,778	+0.03(+0.15%)
Jan 04, 2007	17.65	17.66	17.26	17.55	15,754,508	-0.08(-0.48%)
Jan 03, 2007	17.78	17.94	17.28	17.64	8,068,055	+0.00(+0.02%)
Dec 29, 2006	17.72	17.90	17.61	17.63	3,114,309	-0.21(-1.20%)
Dec 28, 2006	17.99	18.04	17.71	17.85	2,672,810	-0.21(-1.19%)
Dec 27, 2006	18.04	18.20	17.99	18.06	2,925,281	+0.21(+1.20%)
Dec 26, 2006	17.68	17.88	17.67	17.85	1,708,439	+0.10(+0.58%)
Dec 22, 2006	17.76	18.02	17.66	17.75	2,657,924	-0.15(-0.85%)
Dec 21, 2006	18.04	18.21	17.76	17.90	4,359,213	-0.10(-0.53%)
Dec 20, 2006	17.72	18.01	17.71	17.99	4,440,100	+0.25(+1.39%)
Dec 19, 2006	17.80	17.92	17.63	17.75	6,958,032	-0.09(-0.50%)
Dec 18, 2006	17.92	18.02	17.66	17.84	5,581,799	-0.02(-0.09%)
Dec 15, 2006	18.18	18.27	17.77	17.85	9,662,150	-0.24(-1.35%)
Dec 14, 2006	18.11	18.31	18.03	18.10	8,931,529	-0.42(-2.25%)
Dec 13, 2006	18.72	18.82	18.38	18.51	8,694,368	-0.02(-0.13%)
Dec 12, 2006	18.51	18.56	18.23	18.54	7,165,137	+0.08(+0.46%)
Dec 11, 2006	18.36	18.62	18.22	18.45	5,248,275	+0.09(+0.50%)
Dec 08, 2006	17.92	18.61	17.81	18.36	5,793,850	+0.46(+2.58%)
Dec 07, 2006	18.24	18.28	17.90	17.90	4,465,740	-0.15(-0.86%)
Dec 06, 2006	18.46	18.53	17.94	18.05	8,447,531	-0.36(-1.93%)
Dec 05, 2006	18.06	18.53	17.83	18.41	8,490,248	+0.48(+2.65%)
Dec 04, 2006	17.67	17.97	17.53	17.93	6,903,454	+0.43(+2.45%)

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.