Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.41	21.41	20.58	21.00	350,862	-0.48(-2.23%)
Feb 27, 2007	21.93	21.93	21.17	21.48	374,822	-0.74(-3.33%)
Feb 26, 2007	22.35	22.65	20.50	22.22	168,931	+0.01(+0.05%)
Feb 23, 2007	22.20	22.37	21.95	22.21	114,825	+0.02(+0.09%)
Feb 22, 2007	22.35	22.36	21.76	22.19	216,040	-0.17(-0.76%)
Feb 21, 2007	22.55	22.59	22.11	22.36	238,136	-0.19(-0.84%)
Feb 20, 2007	21.44	23.00	21.35	22.55	458,011	+1.20(+5.62%)
Feb 16, 2007	20.95	21.52	20.77	21.35	303,857	+0.31(+1.47%)
Feb 15, 2007	20.92	21.20	20.79	21.04	255,958	+0.05(+0.24%)
Feb 14, 2007	21.29	21.35	20.90	20.99	344,917	-0.22(-1.04%)
Feb 13, 2007	20.68	21.51	20.68	21.21	353,228	+0.70(+3.41%)
Feb 12, 2007	20.56	21.15	20.40	20.51	326,681	-0.09(-0.44%)
Feb 09, 2007	20.65	21.17	20.46	20.60	366,571	+0.19(+0.93%)
Feb 08, 2007	19.93	20.96	19.93	20.41	272,327	+0.41(+2.05%)
Feb 07, 2007	19.79	20.19	19.76	20.00	849,923	+0.35(+1.78%)
Feb 06, 2007	19.18	19.77	18.96	19.65	501,798	+0.56(+2.93%)
Feb 05, 2007	20.15	20.25	18.97	19.09	424,722	+0.01(+0.05%)
Feb 02, 2007	19.23	19.34	18.97	19.08	152,776	-0.04(-0.21%)
Feb 01, 2007	19.08	19.23	18.77	19.12	110,215	+0.17(+0.90%)
Jan 31, 2007	18.84	19.15	18.53	18.95	532,711	+0.11(+0.58%)
Jan 30, 2007	18.62	19.00	18.41	18.84	474,507	+0.28(+1.51%)
Jan 29, 2007	18.64	18.79	18.37	18.56	231,026	-0.27(-1.43%)
Jan 26, 2007	18.66	18.84	18.36	18.83	102,970	+0.24(+1.29%)
Jan 25, 2007	18.80	18.80	18.31	18.59	104,132	-0.17(-0.91%)
Jan 24, 2007	18.49	18.89	18.49	18.76	68,125	+0.37(+2.01%)
Jan 23, 2007	18.29	18.64	18.20	18.39	188,571	+0.13(+0.71%)
Jan 22, 2007	18.69	18.69	18.03	18.26	303,316	-0.41(-2.20%)
Jan 19, 2007	18.83	18.83	18.26	18.67	186,660	-0.10(-0.53%)
Jan 18, 2007	18.93	19.02	18.63	18.77	296,009	-0.10(-0.53%)
Jan 17, 2007	19.45	19.46	18.74	18.87	241,939	-0.59(-3.03%)
Jan 16, 2007	19.71	20.07	19.43	19.46	343,548	-0.22(-1.12%)
Jan 12, 2007	19.85	20.02	19.41	19.68	263,841	-0.22(-1.11%)
Jan 11, 2007	19.51	20.29	19.34	19.90	492,493	+0.51(+2.63%)
Jan 10, 2007	18.96	19.56	18.76	19.39	225,967	+0.37(+1.95%)
Jan 09, 2007	18.80	19.10	18.42	19.02	187,006	+0.19(+1.01%)
Jan 08, 2007	18.74	19.11	18.36	18.83	339,657	+0.10(+0.53%)
Jan 05, 2007	19.51	19.63	18.68	18.73	317,769	-0.76(-3.90%)
Jan 04, 2007	20.28	20.31	19.46	19.49	531,083	-0.96(-4.69%)
Jan 03, 2007	18.83	21.20	18.76	20.45	995,383	+3.71(+22.16%)
Dec 29, 2006	16.77	17.00	16.69	16.74	113,644	+0.00(+0.00%)
Dec 28, 2006	17.00	17.00	16.59	16.74	81,831	-0.26(-1.53%)
Dec 27, 2006	16.71	17.04	16.57	17.00	70,153	+0.38(+2.29%)
Dec 26, 2006	16.12	16.88	16.12	16.62	85,540	+0.54(+3.36%)
Dec 22, 2006	16.50	16.50	16.04	16.08	96,666	-0.37(-2.25%)
Dec 21, 2006	16.63	16.85	16.16	16.45	158,858	-0.15(-0.90%)
Dec 20, 2006	16.05	16.96	16.05	16.60	268,775	+0.52(+3.23%)
Dec 19, 2006	16.79	16.79	15.95	16.08	158,360	-0.78(-4.63%)
Dec 18, 2006	16.85	17.17	16.81	16.86	216,506	+0.01(+0.06%)
Dec 15, 2006	16.50	16.90	16.50	16.85	237,341	+0.37(+2.25%)
Dec 14, 2006	15.86	16.82	15.86	16.48	136,459	+0.69(+4.37%)
Dec 13, 2006	16.10	16.10	15.73	15.79	113,332	-0.21(-1.31%)
Dec 12, 2006	15.95	16.03	15.77	16.00	130,277	+0.02(+0.13%)
Dec 11, 2006	15.85	16.08	15.85	15.98	69,174	+0.16(+1.01%)
Dec 08, 2006	15.69	16.00	15.35	15.82	116,519	+0.13(+0.83%)
Dec 07, 2006	16.00	16.00	15.44	15.69	65,299	-0.28(-1.75%)
Dec 06, 2006	15.88	15.98	15.62	15.97	71,193	+0.11(+0.69%)
Dec 05, 2006	16.00	16.00	15.77	15.86	131,353	-0.07(-0.44%)
Dec 04, 2006	15.22	16.00	15.21	15.93	191,862	+0.71(+4.66%)

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.