Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.63	19.70	19.32	19.43	6,584,769	-0.20(-1.02%)
Feb 27, 2007	19.89	19.98	19.12	19.63	7,678,990	-0.60(-2.96%)
Feb 26, 2007	20.20	20.52	20.11	20.23	6,441,606	+0.15(+0.75%)
Feb 23, 2007	20.05	20.12	19.95	20.07	4,947,143	+0.03(+0.13%)
Feb 22, 2007	20.31	20.36	20.01	20.05	3,929,599	-0.22(-1.09%)
Feb 21, 2007	20.34	20.31	19.92	20.27	7,350,983	-0.08(-0.37%)
Feb 20, 2007	20.20	20.38	20.17	20.34	4,511,159	-0.05(-0.26%)
Feb 16, 2007	20.26	20.41	20.03	20.40	8,199,244	+0.23(+1.15%)
Feb 15, 2007	20.07	20.24	19.96	20.17	6,549,765	+0.01(+0.05%)
Feb 14, 2007	19.98	20.24	19.93	20.16	6,299,283	+0.05(+0.24%)
Feb 13, 2007	19.71	20.12	19.70	20.11	9,868,568	+0.52(+2.67%)
Feb 12, 2007	19.39	19.62	19.39	19.58	4,960,676	+0.23(+1.17%)
Feb 09, 2007	19.60	19.70	19.31	19.36	5,117,351	-0.37(-1.89%)
Feb 08, 2007	19.37	19.82	19.33	19.73	10,046,158	+0.28(+1.44%)
Feb 07, 2007	19.12	19.46	19.07	19.45	8,299,813	+0.38(+2.01%)
Feb 06, 2007	18.82	19.10	18.79	19.06	4,112,772	+0.21(+1.12%)
Feb 05, 2007	18.84	18.91	18.65	18.85	5,623,159	+0.02(+0.11%)
Feb 02, 2007	18.54	19.04	18.49	18.83	8,559,478	+0.37(+1.99%)
Feb 01, 2007	18.44	18.52	18.14	18.47	8,325,928	+0.27(+1.48%)
Jan 31, 2007	17.93	18.29	17.88	18.20	4,550,608	+0.23(+1.29%)
Jan 30, 2007	17.84	18.04	17.83	17.96	4,060,913	+0.07(+0.39%)
Jan 29, 2007	17.79	18.03	17.75	17.89	7,467,665	+0.16(+0.91%)
Jan 26, 2007	17.82	17.83	17.68	17.73	5,403,685	-0.10(-0.55%)
Jan 25, 2007	18.30	18.34	17.74	17.83	8,733,946	-0.53(-2.88%)
Jan 24, 2007	18.35	18.44	18.24	18.36	4,227,787	+0.05(+0.26%)
Jan 23, 2007	18.29	18.55	18.24	18.31	5,237,182	-0.05(-0.29%)
Jan 22, 2007	18.72	18.72	18.31	18.36	4,072,211	-0.36(-1.90%)
Jan 19, 2007	18.74	18.81	18.57	18.72	3,898,114	+0.09(+0.46%)
Jan 18, 2007	18.55	18.71	18.50	18.63	2,354,574	+0.15(+0.82%)
Jan 17, 2007	18.66	18.74	18.48	18.48	4,936,586	-0.24(-1.30%)
Jan 16, 2007	18.51	18.72	18.43	18.72	3,324,518	+0.21(+1.14%)
Jan 12, 2007	18.47	18.62	18.40	18.51	2,719,437	-0.01(-0.06%)
Jan 11, 2007	18.30	18.66	18.30	18.52	2,977,990	+0.22(+1.18%)
Jan 10, 2007	18.23	18.36	18.05	18.31	3,823,659	+0.09(+0.47%)
Jan 09, 2007	18.28	18.38	18.09	18.22	4,227,787	-0.07(-0.38%)
Jan 08, 2007	18.00	18.41	17.96	18.29	4,851,204	+0.23(+1.26%)
Jan 05, 2007	18.36	18.49	18.05	18.07	5,511,848	-0.38(-2.05%)
Jan 04, 2007	18.71	18.71	18.43	18.44	5,111,424	-0.26(-1.41%)
Jan 03, 2007	18.48	18.82	18.48	18.71	5,178,655	+0.30(+1.61%)
Dec 29, 2006	18.37	18.54	18.28	18.41	2,526,449	-0.01(-0.03%)
Dec 28, 2006	18.50	18.56	18.36	18.42	1,966,188	-0.08(-0.44%)
Dec 27, 2006	18.38	18.55	18.38	18.50	2,631,463	+0.16(+0.88%)
Dec 26, 2006	18.33	18.38	18.29	18.34	1,751,345	+0.09(+0.47%)
Dec 22, 2006	18.50	18.50	18.13	18.25	4,841,944	-0.25(-1.37%)
Dec 21, 2006	18.67	18.76	18.48	18.50	2,456,069	-0.16(-0.87%)
Dec 20, 2006	18.58	18.70	18.51	18.67	2,825,748	+0.08(+0.44%)
Dec 19, 2006	18.49	18.63	18.36	18.58	3,645,858	+0.09(+0.50%)
Dec 18, 2006	18.78	18.88	18.49	18.49	3,586,961	-0.29(-1.52%)
Dec 15, 2006	18.80	19.03	18.60	18.78	6,130,264	+0.04(+0.23%)
Dec 14, 2006	18.52	18.78	18.38	18.74	4,024,797	+0.21(+1.14%)
Dec 13, 2006	18.25	18.59	18.25	18.52	4,731,373	+0.36(+1.99%)
Dec 12, 2006	18.18	18.30	18.09	18.16	4,323,726	-0.02(-0.09%)
Dec 11, 2006	18.31	18.33	18.13	18.18	4,098,881	-0.17(-0.91%)
Dec 08, 2006	18.20	18.39	18.20	18.35	4,027,761	+0.15(+0.83%)
Dec 07, 2006	18.33	18.49	18.16	18.20	4,220,935	-0.03(-0.18%)
Dec 06, 2006	18.09	18.48	18.09	18.23	6,071,552	+0.14(+0.78%)
Dec 05, 2006	18.06	18.18	17.96	18.09	5,520,738	+0.10(+0.57%)
Dec 04, 2006	17.95	18.06	17.93	17.98	3,865,887	+0.08(+0.42%)

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.