Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.50	18.69	18.33	18.65	544,200	+0.10(+0.54%)
Feb 27, 2007	18.97	19.16	18.39	18.55	831,200	-0.76(-3.94%)
Feb 26, 2007	19.46	19.46	19.22	19.31	506,014	-0.06(-0.31%)
Feb 23, 2007	19.37	19.39	19.22	19.37	351,900	+0.02(+0.10%)
Feb 22, 2007	19.37	19.39	19.22	19.35	389,000	+0.03(+0.16%)
Feb 21, 2007	19.47	19.47	18.89	19.32	560,500	+0.04(+0.21%)
Feb 20, 2007	19.15	19.30	19.00	19.28	538,200	+0.15(+0.78%)
Feb 16, 2007	19.18	19.20	18.95	19.13	345,800	-0.05(-0.26%)
Feb 15, 2007	19.24	19.24	19.16	19.18	399,900	+0.02(+0.10%)
Feb 14, 2007	19.18	19.25	19.04	19.16	911,798	+0.03(+0.16%)
Feb 13, 2007	19.04	19.14	19.00	19.13	1,178,845	+0.14(+0.74%)
Feb 12, 2007	19.07	19.07	18.88	18.99	309,273	-0.06(-0.31%)
Feb 09, 2007	19.19	19.25	18.93	19.05	635,800	-0.12(-0.63%)
Feb 08, 2007	19.24	19.24	19.07	19.17	362,700	-0.05(-0.26%)
Feb 07, 2007	19.19	19.23	19.13	19.22	506,200	+0.03(+0.16%)
Feb 06, 2007	19.09	19.20	19.08	19.19	656,600	+0.07(+0.37%)
Feb 05, 2007	19.13	19.13	18.95	19.12	397,500	+0.00(+0.00%)
Feb 02, 2007	19.14	19.30	18.98	19.12	965,000	+0.07(+0.37%)
Feb 01, 2007	18.93	19.05	18.85	19.05	1,302,300	+0.23(+1.22%)
Jan 31, 2007	18.59	18.97	18.53	18.82	977,200	+0.19(+1.02%)
Jan 30, 2007	18.51	18.66	18.50	18.63	1,272,500	+0.14(+0.76%)
Jan 29, 2007	18.46	18.55	18.40	18.49	915,000	+0.21(+1.15%)
Jan 26, 2007	18.30	18.30	18.10	18.28	282,100	+0.08(+0.44%)
Jan 25, 2007	18.48	18.50	18.13	18.20	379,700	-0.22(-1.19%)
Jan 24, 2007	18.42	18.45	18.33	18.42	634,300	+0.06(+0.33%)
Jan 23, 2007	18.13	18.40	18.08	18.36	580,500	+0.21(+1.16%)
Jan 22, 2007	18.18	18.19	18.01	18.15	361,500	-0.03(-0.17%)
Jan 19, 2007	18.06	18.20	17.93	18.18	184,300	+0.19(+1.06%)
Jan 18, 2007	18.19	18.20	17.99	17.99	309,200	-0.17(-0.94%)
Jan 17, 2007	18.14	18.30	18.09	18.16	599,500	+0.07(+0.39%)
Jan 16, 2007	18.19	18.23	18.09	18.09	464,500	-0.02(-0.11%)
Jan 12, 2007	18.08	18.14	18.02	18.11	322,100	+0.07(+0.39%)
Jan 11, 2007	18.20	18.20	17.96	18.04	486,100	+0.01(+0.06%)
Jan 10, 2007	17.96	18.03	17.87	18.03	407,200	-0.02(-0.11%)
Jan 09, 2007	17.99	18.10	17.81	18.05	480,600	+0.07(+0.39%)
Jan 08, 2007	18.00	18.02	17.82	17.98	452,500	-0.02(-0.11%)
Jan 05, 2007	18.27	18.27	17.93	18.00	490,000	-0.26(-1.42%)
Jan 04, 2007	18.33	18.33	18.09	18.26	328,400	-0.02(-0.11%)
Jan 03, 2007	18.53	18.53	18.12	18.28	666,200	-0.13(-0.71%)
Dec 29, 2006	18.54	18.60	18.41	18.41	462,200	-0.12(-0.65%)
Dec 28, 2006	18.57	18.58	18.45	18.53	175,900	-0.05(-0.27%)
Dec 27, 2006	18.50	18.58	18.44	18.58	415,300	+0.11(+0.60%)
Dec 26, 2006	18.27	18.47	18.24	18.47	153,400	+0.18(+0.98%)
Dec 22, 2006	18.33	18.35	18.21	18.29	301,400	-0.04(-0.22%)
Dec 21, 2006	18.46	18.47	18.26	18.33	314,100	-0.09(-0.49%)
Dec 20, 2006	18.44	18.47	18.32	18.42	313,300	+0.10(+0.55%)
Dec 19, 2006	18.32	18.35	18.15	18.32	236,300	-0.02(-0.11%)
Dec 18, 2006	18.50	18.53	18.30	18.34	434,500	-0.15(-0.81%)
Dec 15, 2006	18.59	18.60	18.42	18.49	345,800	-0.11(-0.59%)
Dec 14, 2006	18.62	18.69	18.55	18.60	313,600	+0.00(+0.00%)
Dec 13, 2006	18.50	18.66	18.50	18.60	358,900	+0.10(+0.54%)
Dec 12, 2006	18.59	18.61	18.37	18.50	287,300	-0.09(-0.48%)
Dec 11, 2006	18.60	18.61	18.51	18.59	267,900	+0.08(+0.43%)
Dec 08, 2006	18.55	18.62	18.45	18.51	400,800	-0.05(-0.27%)
Dec 07, 2006	18.62	18.70	18.54	18.56	372,600	-0.09(-0.48%)
Dec 06, 2006	18.66	18.66	18.49	18.65	323,800	-0.01(-0.05%)
Dec 05, 2006	18.49	18.66	18.48	18.66	899,700	+0.25(+1.36%)
Dec 04, 2006	18.20	18.43	18.15	18.41	369,600	+0.24(+1.32%)

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.