Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.60	19.78	19.27	19.59	14,872,626	-0.00(-0.01%)
Feb 27, 2007	19.94	20.12	19.27	19.60	18,404,122	-0.89(-4.34%)
Feb 26, 2007	20.63	20.75	20.29	20.48	10,643,199	-0.02(-0.11%)
Feb 23, 2007	20.52	20.57	20.29	20.51	11,061,485	+0.05(+0.24%)
Feb 22, 2007	20.95	21.08	20.29	20.46	17,969,178	-0.52(-2.49%)
Feb 21, 2007	20.51	21.07	20.46	20.98	16,737,853	+0.47(+2.29%)
Feb 20, 2007	20.47	20.59	20.43	20.51	10,997,929	-0.11(-0.51%)
Feb 16, 2007	20.36	20.68	20.27	20.61	12,278,994	+0.07(+0.36%)
Feb 15, 2007	20.36	20.63	20.09	20.54	18,817,512	+0.29(+1.44%)
Feb 14, 2007	19.63	20.58	19.57	20.25	53,133,884	+1.67(+9.00%)
Feb 13, 2007	18.68	18.85	18.55	18.58	7,129,664	-0.10(-0.53%)
Feb 12, 2007	18.62	18.77	18.48	18.68	6,976,787	+0.08(+0.42%)
Feb 09, 2007	18.70	18.86	18.58	18.60	8,373,347	-0.02(-0.11%)
Feb 08, 2007	18.73	18.73	18.49	18.62	8,900,032	-0.11(-0.58%)
Feb 07, 2007	18.94	18.99	18.71	18.73	10,691,755	-0.22(-1.18%)
Feb 06, 2007	18.95	19.02	18.88	18.95	8,450,720	+0.11(+0.61%)
Feb 05, 2007	18.88	18.98	18.73	18.84	9,385,820	-0.04(-0.21%)
Feb 02, 2007	18.64	18.95	18.52	18.88	11,032,746	+0.24(+1.27%)
Feb 01, 2007	18.17	18.67	18.17	18.64	16,311,199	+0.50(+2.73%)
Jan 31, 2007	18.04	18.19	17.80	18.14	9,815,790	+0.07(+0.36%)
Jan 30, 2007	17.90	18.09	17.81	18.08	7,489,092	+0.25(+1.40%)
Jan 29, 2007	17.82	18.04	17.73	17.83	7,368,612	+0.05(+0.25%)
Jan 26, 2007	17.80	17.84	17.51	17.78	8,184,890	+0.20(+1.15%)
Jan 25, 2007	17.87	18.02	17.55	17.58	7,216,631	-0.33(-1.82%)
Jan 24, 2007	17.84	17.98	17.71	17.91	7,371,375	-0.11(-0.61%)
Jan 23, 2007	17.55	18.05	17.55	18.02	16,283,014	+0.49(+2.80%)
Jan 22, 2007	17.94	17.97	17.46	17.53	11,930,818	-0.33(-1.85%)
Jan 19, 2007	18.09	18.09	17.81	17.86	15,594,400	-0.26(-1.46%)
Jan 18, 2007	17.77	18.20	17.76	18.12	9,502,984	+0.05(+0.27%)
Jan 17, 2007	17.93	18.27	17.93	18.07	12,929,475	+0.14(+0.80%)
Jan 16, 2007	18.05	18.05	17.74	17.93	10,805,603	-0.04(-0.23%)
Jan 12, 2007	17.49	18.02	17.41	17.97	24,367,874	+0.69(+4.01%)
Jan 11, 2007	16.77	17.28	16.75	17.28	16,506,288	+0.52(+3.10%)
Jan 10, 2007	16.64	16.84	16.49	16.76	13,624,721	+0.07(+0.41%)
Jan 09, 2007	16.52	16.72	16.44	16.69	12,384,552	+0.16(+1.00%)
Jan 08, 2007	16.45	16.66	16.38	16.53	9,427,270	+0.08(+0.49%)
Jan 05, 2007	16.68	16.68	16.33	16.45	14,452,605	-0.23(-1.40%)
Jan 04, 2007	17.22	17.22	16.60	16.68	12,094,406	-0.24(-1.39%)
Jan 03, 2007	17.31	17.46	16.82	16.91	10,897,345	-0.29(-1.67%)
Dec 29, 2006	17.35	17.41	17.18	17.20	4,599,787	-0.13(-0.73%)
Dec 28, 2006	17.38	17.43	17.24	17.33	7,550,990	-0.13(-0.75%)
Dec 27, 2006	17.37	17.57	17.28	17.46	10,012,536	+0.14(+0.83%)
Dec 26, 2006	17.05	17.36	17.02	17.32	3,803,404	+0.27(+1.58%)
Dec 22, 2006	17.37	17.37	17.04	17.05	7,384,639	-0.31(-1.76%)
Dec 21, 2006	17.60	17.60	17.25	17.35	6,242,291	-0.21(-1.21%)
Dec 20, 2006	17.48	17.67	17.42	17.56	8,367,821	+0.01(+0.08%)
Dec 19, 2006	17.37	17.61	17.27	17.55	8,902,796	+0.18(+1.04%)
Dec 18, 2006	17.39	17.52	17.33	17.37	11,023,351	+0.07(+0.43%)
Dec 15, 2006	17.45	17.53	17.20	17.29	10,600,014	-0.10(-0.55%)
Dec 14, 2006	17.30	17.46	17.21	17.39	13,944,710	+0.26(+1.49%)
Dec 13, 2006	17.19	17.24	17.05	17.14	7,830,083	+0.04(+0.22%)
Dec 12, 2006	17.58	17.69	17.04	17.10	13,023,427	-0.48(-2.74%)
Dec 11, 2006	17.57	17.68	17.41	17.58	11,292,496	+0.01(+0.08%)
Dec 08, 2006	17.38	17.73	17.38	17.56	7,767,080	+0.08(+0.45%)
Dec 07, 2006	17.76	17.82	17.45	17.49	10,260,128	-0.27(-1.53%)
Dec 06, 2006	17.28	17.81	17.20	17.76	24,977,456	+0.49(+2.82%)
Dec 05, 2006	17.46	17.48	17.24	17.27	8,732,024	-0.12(-0.71%)
Dec 04, 2006	17.18	17.41	17.12	17.39	7,081,782	+0.30(+1.75%)

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.