Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.10	18.34	18.02	18.22	42,758,804	+0.33(+1.84%)
Feb 27, 2007	18.54	18.65	17.70	17.89	59,382,820	-0.89(-4.72%)
Feb 26, 2007	18.99	19.02	18.69	18.78	35,192,116	-0.13(-0.67%)
Feb 23, 2007	19.09	19.11	18.86	18.91	32,427,556	-0.18(-0.93%)
Feb 22, 2007	19.21	19.24	19.07	19.08	18,658,150	-0.08(-0.40%)
Feb 21, 2007	19.16	19.21	19.12	19.16	8,383,522	-0.06(-0.32%)
Feb 20, 2007	19.11	19.26	18.69	19.22	10,430,675	+0.08(+0.42%)
Feb 16, 2007	19.09	19.15	19.06	19.14	10,841,210	-0.01(-0.03%)
Feb 15, 2007	19.14	19.18	19.08	19.15	19,242,094	+0.03(+0.16%)
Feb 14, 2007	18.97	19.17	18.96	19.12	19,571,940	+0.18(+0.96%)
Feb 13, 2007	18.82	18.97	18.81	18.93	20,732,976	+0.14(+0.73%)
Feb 12, 2007	18.87	18.89	18.75	18.80	19,128,994	-0.05(-0.24%)
Feb 09, 2007	19.01	19.11	18.73	18.84	35,224,364	-0.20(-1.06%)
Feb 08, 2007	19.05	19.06	18.94	19.04	11,104,576	-0.06(-0.32%)
Feb 07, 2007	19.05	19.14	19.03	19.11	9,000,805	+0.07(+0.37%)
Feb 06, 2007	18.97	19.05	18.94	19.03	15,857,199	+0.09(+0.45%)
Feb 05, 2007	18.97	18.98	18.87	18.95	8,509,188	-0.01(-0.03%)
Feb 02, 2007	18.92	18.98	18.90	18.95	12,347,033	+0.04(+0.19%)
Feb 01, 2007	18.85	18.93	18.83	18.92	29,494,034	+0.12(+0.65%)
Jan 31, 2007	18.64	18.84	18.59	18.80	24,502,114	+0.15(+0.82%)
Jan 30, 2007	18.58	18.67	18.56	18.64	12,320,203	+0.07(+0.38%)
Jan 29, 2007	18.65	18.69	18.55	18.57	21,864,706	-0.09(-0.49%)
Jan 26, 2007	18.64	18.71	18.53	18.66	17,937,888	+0.04(+0.19%)
Jan 25, 2007	18.91	18.92	18.60	18.63	24,596,018	-0.27(-1.45%)
Jan 24, 2007	18.70	18.90	18.68	18.90	8,251,543	+0.19(+1.03%)
Jan 23, 2007	18.66	18.75	18.63	18.71	12,347,427	-0.01(-0.05%)
Jan 22, 2007	18.76	18.78	18.67	18.72	9,180,525	-0.02(-0.08%)
Jan 19, 2007	18.70	18.75	18.66	18.73	6,735,462	+0.06(+0.30%)
Jan 18, 2007	18.79	18.81	18.67	18.68	8,059,394	-0.08(-0.41%)
Jan 17, 2007	18.78	18.84	18.70	18.76	7,897,035	-0.05(-0.27%)
Jan 16, 2007	18.76	18.81	18.73	18.81	8,519,052	+0.05(+0.27%)
Jan 12, 2007	18.66	18.78	18.66	18.76	13,025,866	+0.02(+0.11%)
Jan 11, 2007	18.62	18.73	18.61	18.73	7,492,615	+0.12(+0.63%)
Jan 10, 2007	18.47	18.63	18.45	18.62	5,792,079	+0.06(+0.33%)
Jan 09, 2007	18.59	18.66	18.46	18.56	9,611,183	-0.03(-0.16%)
Jan 08, 2007	18.51	18.60	18.39	18.59	7,095,100	+0.09(+0.49%)
Jan 05, 2007	18.60	18.64	18.47	18.50	12,784,398	-0.16(-0.84%)
Jan 04, 2007	18.70	18.71	18.57	18.65	10,651,232	-0.06(-0.32%)
Jan 03, 2007	18.73	18.85	18.57	18.71	15,008,312	+0.09(+0.49%)
Dec 29, 2006	18.71	18.76	18.61	18.62	6,864,285	-0.11(-0.57%)
Dec 28, 2006	18.78	18.83	18.70	18.73	13,510,381	-0.09(-0.46%)
Dec 27, 2006	18.74	18.83	18.73	18.82	8,351,760	+0.13(+0.71%)
Dec 26, 2006	18.55	18.68	18.54	18.68	8,189,992	+0.17(+0.90%)
Dec 22, 2006	18.60	18.61	18.47	18.52	6,566,001	-0.09(-0.49%)
Dec 21, 2006	18.70	18.72	18.59	18.61	15,070,060	-0.08(-0.43%)
Dec 20, 2006	18.65	18.69	18.57	18.69	8,335,189	+0.06(+0.33%)
Dec 19, 2006	18.58	18.67	18.54	18.63	21,339,158	-0.02(-0.08%)
Dec 18, 2006	18.61	18.68	18.58	18.64	10,370,900	+0.09(+0.49%)
Dec 15, 2006	18.62	18.63	18.52	18.55	13,289,824	-0.10(-0.52%)
Dec 14, 2006	18.50	18.65	18.47	18.65	11,451,391	+0.16(+0.85%)
Dec 13, 2006	18.50	18.57	18.46	18.49	7,925,837	+0.02(+0.11%)
Dec 12, 2006	18.40	18.50	18.38	18.47	12,524,386	+0.02(+0.08%)
Dec 11, 2006	18.40	18.49	18.39	18.46	17,469,550	+0.10(+0.55%)
Dec 08, 2006	18.26	18.40	18.23	18.35	10,277,982	+0.06(+0.30%)
Dec 07, 2006	18.38	18.46	18.27	18.30	8,763,677	-0.05(-0.25%)
Dec 06, 2006	18.31	18.37	18.30	18.34	5,236,545	+0.03(+0.14%)
Dec 05, 2006	18.25	18.33	18.18	18.32	16,086,633	+0.09(+0.47%)
Dec 04, 2006	18.05	18.26	18.04	18.23	13,194,933	+0.25(+1.41%)

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.