Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.09	18.13	17.78	17.97	1,647,547	+0.19(+1.09%)
Feb 27, 2007	18.09	18.10	17.44	17.78	1,092,774	-0.39(-2.16%)
Feb 26, 2007	18.39	18.42	17.85	18.17	1,073,382	-0.15(-0.81%)
Feb 23, 2007	18.54	18.54	18.28	18.32	825,215	-0.22(-1.17%)
Feb 22, 2007	18.71	18.71	18.47	18.54	610,329	-0.14(-0.74%)
Feb 21, 2007	18.80	18.80	18.59	18.68	689,470	-0.13(-0.69%)
Feb 20, 2007	18.51	18.85	18.45	18.81	814,995	+0.13(+0.71%)
Feb 16, 2007	18.87	18.90	18.40	18.67	1,403,835	-0.20(-1.05%)
Feb 15, 2007	18.60	19.02	18.53	18.87	1,547,180	+0.29(+1.56%)
Feb 14, 2007	18.56	18.69	18.39	18.58	1,590,547	+0.02(+0.10%)
Feb 13, 2007	18.27	18.65	18.11	18.56	1,617,175	+0.37(+2.06%)
Feb 12, 2007	18.26	18.26	17.77	18.19	2,542,139	-0.23(-1.22%)
Feb 09, 2007	18.23	18.57	17.87	18.41	4,641,016	-0.66(-3.46%)
Feb 08, 2007	18.81	19.10	18.81	19.07	1,450,743	+0.04(+0.20%)
Feb 07, 2007	18.76	19.22	18.60	19.03	1,168,771	+0.31(+1.65%)
Feb 06, 2007	18.34	18.73	18.31	18.73	1,111,904	+0.39(+2.14%)
Feb 05, 2007	18.18	18.33	18.12	18.33	793,506	+0.16(+0.90%)
Feb 02, 2007	18.05	18.17	17.99	18.17	433,703	+0.15(+0.81%)
Feb 01, 2007	17.91	18.02	17.87	18.02	412,214	+0.11(+0.64%)
Jan 31, 2007	17.89	18.05	17.71	17.91	1,209,651	+0.02(+0.09%)
Jan 30, 2007	17.91	17.92	17.68	17.89	769,397	+0.02(+0.11%)
Jan 29, 2007	17.71	17.87	17.65	17.87	676,367	+0.16(+0.93%)
Jan 26, 2007	17.66	17.74	17.52	17.71	571,282	+0.06(+0.37%)
Jan 25, 2007	17.56	17.89	17.50	17.65	893,611	+0.16(+0.92%)
Jan 24, 2007	17.40	17.48	17.26	17.48	989,786	+0.16(+0.95%)
Jan 23, 2007	17.30	17.45	17.25	17.32	692,090	-0.06(-0.33%)
Jan 22, 2007	17.43	17.50	17.30	17.38	836,221	+0.00(+0.02%)
Jan 19, 2007	17.21	17.47	17.12	17.37	586,481	+0.09(+0.53%)
Jan 18, 2007	17.27	17.31	17.17	17.28	991,096	+0.08(+0.47%)
Jan 17, 2007	17.24	17.26	16.92	17.20	1,304,516	-0.03(-0.20%)
Jan 16, 2007	16.97	17.28	16.97	17.24	1,645,713	+0.25(+1.46%)
Jan 12, 2007	17.00	17.08	16.92	16.99	514,154	+0.02(+0.13%)
Jan 11, 2007	16.88	17.21	16.87	16.97	681,870	+0.16(+0.93%)
Jan 10, 2007	16.40	16.81	16.10	16.81	1,550,324	+0.43(+2.61%)
Jan 09, 2007	16.20	16.43	16.17	16.38	1,427,944	+0.16(+0.99%)
Jan 08, 2007	16.14	16.26	16.05	16.22	1,662,222	+0.08(+0.50%)
Jan 05, 2007	16.41	16.60	16.08	16.14	1,128,938	-0.27(-1.63%)
Jan 04, 2007	16.40	16.45	16.16	16.41	1,870,557	+0.03(+0.19%)
Jan 03, 2007	16.56	16.60	16.20	16.38	1,970,139	-0.16(-0.99%)
Dec 29, 2006	16.54	16.61	16.46	16.54	1,149,116	+0.02(+0.11%)
Dec 28, 2006	16.41	16.56	16.41	16.52	783,810	-0.04(-0.25%)
Dec 27, 2006	16.43	16.65	16.37	16.57	580,454	+0.04(+0.23%)
Dec 26, 2006	16.25	16.69	16.25	16.53	948,643	+0.31(+1.88%)
Dec 22, 2006	16.24	16.30	16.11	16.22	1,369,244	-0.09(-0.56%)
Dec 21, 2006	16.46	16.56	16.30	16.31	3,047,190	-0.22(-1.32%)
Dec 20, 2006	16.31	16.59	16.26	16.53	1,277,524	+0.36(+2.24%)
Dec 19, 2006	16.37	16.40	16.05	16.17	824,167	-0.29(-1.74%)
Dec 18, 2006	16.52	16.81	16.45	16.45	1,406,194	-0.03(-0.16%)
Dec 15, 2006	16.61	16.61	16.48	16.48	690,256	-0.06(-0.37%)
Dec 14, 2006	16.60	16.64	16.41	16.54	1,189,211	-0.05(-0.32%)
Dec 13, 2006	16.65	16.67	16.45	16.60	1,037,742	-0.00(-0.02%)
Dec 12, 2006	16.64	16.68	16.52	16.60	571,806	-0.04(-0.23%)
Dec 11, 2006	16.66	16.66	16.48	16.64	414,048	+0.07(+0.44%)
Dec 08, 2006	16.56	16.63	16.41	16.57	631,293	+0.02(+0.14%)
Dec 07, 2006	16.66	16.66	16.46	16.54	812,374	-0.06(-0.39%)
Dec 06, 2006	16.68	16.68	16.45	16.61	905,404	-0.07(-0.43%)
Dec 05, 2006	16.76	16.83	16.57	16.68	1,121,862	-0.08(-0.46%)
Dec 04, 2006	16.41	16.79	16.40	16.76	1,340,679	+0.32(+1.95%)

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.