Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	17.55	17.81	17.42	17.44	751,309	-0.15(-0.83%)
Feb 27, 2007	19.23	19.23	17.41	17.59	601,900	-0.98(-5.28%)
Feb 26, 2007	19.09	19.09	18.52	18.57	625,840	-0.49(-2.56%)
Feb 23, 2007	19.03	19.12	18.67	19.06	330,598	-0.03(-0.15%)
Feb 22, 2007	19.55	19.55	18.68	19.09	350,684	+0.11(+0.57%)
Feb 21, 2007	18.77	19.01	18.56	18.98	396,635	+0.13(+0.69%)
Feb 20, 2007	18.43	18.89	18.18	18.85	345,594	+0.48(+2.61%)
Feb 16, 2007	18.40	18.53	18.10	18.37	331,974	-0.02(-0.12%)
Feb 15, 2007	18.17	18.51	17.95	18.39	310,649	+0.28(+1.53%)
Feb 14, 2007	18.03	18.32	17.85	18.11	293,932	+0.07(+0.40%)
Feb 13, 2007	18.35	18.39	17.90	18.04	359,226	-0.28(-1.51%)
Feb 12, 2007	18.23	18.43	18.11	18.32	429,733	+0.41(+2.27%)
Feb 09, 2007	18.34	18.39	17.74	17.91	324,957	-0.42(-2.30%)
Feb 08, 2007	18.30	18.43	18.22	18.33	337,752	+0.05(+0.28%)
Feb 07, 2007	18.06	18.40	17.83	18.28	703,295	+0.18(+1.00%)
Feb 06, 2007	18.03	18.12	17.84	18.10	278,869	+0.25(+1.38%)
Feb 05, 2007	18.06	18.14	17.76	17.85	313,813	-0.30(-1.64%)
Feb 02, 2007	18.32	18.32	18.05	18.15	213,244	-0.09(-0.52%)
Feb 01, 2007	17.85	18.27	17.84	18.24	377,512	+0.42(+2.37%)
Jan 31, 2007	17.59	17.88	17.50	17.82	444,787	+0.07(+0.41%)
Jan 30, 2007	17.72	17.84	17.57	17.75	361,140	+0.09(+0.49%)
Jan 29, 2007	17.79	17.79	17.48	17.66	472,303	-0.20(-1.14%)
Jan 26, 2007	17.63	17.93	17.38	17.87	595,021	+0.23(+1.32%)
Jan 25, 2007	17.66	17.67	17.26	17.63	556,087	-0.03(-0.16%)
Jan 24, 2007	17.32	17.87	17.32	17.66	645,100	+0.34(+1.97%)
Jan 23, 2007	17.08	17.59	16.97	17.32	505,871	+0.24(+1.40%)
Jan 22, 2007	17.24	17.34	16.91	17.08	461,021	-0.12(-0.68%)
Jan 19, 2007	17.56	17.58	16.59	17.20	997,298	-0.36(-2.07%)
Jan 18, 2007	17.99	18.43	17.35	17.56	1,242,873	-1.84(-9.48%)
Jan 17, 2007	19.27	19.48	19.15	19.40	317,941	+0.13(+0.68%)
Jan 16, 2007	19.48	19.48	19.07	19.27	227,002	-0.10(-0.53%)
Jan 12, 2007	19.36	19.59	19.28	19.37	178,162	+0.07(+0.34%)
Jan 11, 2007	18.77	19.55	18.77	19.31	327,021	+0.58(+3.11%)
Jan 10, 2007	18.88	18.95	18.68	18.72	350,684	-0.29(-1.53%)
Jan 09, 2007	18.76	19.09	18.47	19.01	260,984	+0.28(+1.51%)
Jan 08, 2007	18.64	18.97	18.39	18.73	304,871	-0.06(-0.31%)
Jan 05, 2007	18.76	19.20	18.60	18.79	340,228	-0.52(-2.71%)
Jan 04, 2007	19.23	19.40	18.76	19.31	317,941	+0.10(+0.53%)
Jan 03, 2007	19.29	19.39	18.46	19.21	493,077	+0.09(+0.46%)
Dec 29, 2006	19.58	19.61	19.11	19.12	269,514	-0.45(-2.30%)
Dec 28, 2006	19.77	19.93	19.52	19.57	225,626	-0.25(-1.25%)
Dec 27, 2006	19.63	19.91	19.57	19.82	291,526	+0.34(+1.75%)
Dec 26, 2006	19.30	19.63	19.12	19.48	251,491	+0.23(+1.17%)
Dec 22, 2006	19.70	19.70	19.12	19.25	201,138	-0.33(-1.71%)
Dec 21, 2006	19.50	19.75	19.47	19.59	423,600	+0.08(+0.41%)
Dec 20, 2006	19.35	19.67	19.30	19.51	410,393	+0.19(+0.98%)
Dec 19, 2006	19.44	19.48	19.05	19.32	290,976	-0.20(-1.01%)
Dec 18, 2006	19.70	20.01	19.44	19.52	504,771	-0.13(-0.67%)
Dec 15, 2006	20.03	20.17	19.62	19.65	826,564	-0.37(-1.85%)
Dec 14, 2006	20.13	20.50	19.99	20.02	443,686	-0.15(-0.72%)
Dec 13, 2006	20.29	20.62	20.07	20.16	214,483	+0.05(+0.25%)
Dec 12, 2006	20.48	20.48	19.92	20.11	418,922	-0.41(-1.98%)
Dec 11, 2006	20.65	20.84	20.50	20.52	231,955	-0.13(-0.63%)
Dec 08, 2006	20.73	20.85	20.42	20.65	178,850	-0.17(-0.80%)
Dec 07, 2006	21.02	21.11	20.69	20.82	149,133	-0.20(-0.97%)
Dec 06, 2006	21.12	21.25	20.94	21.02	211,869	-0.13(-0.62%)
Dec 05, 2006	20.97	21.25	20.82	21.15	336,651	+0.32(+1.54%)
Dec 04, 2006	20.32	20.99	20.27	20.83	230,029	+0.51(+2.50%)

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.