Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.29	16.63	15.99	16.34	4,542,629	-0.02(-0.15%)
Feb 27, 2007	16.62	17.10	16.25	16.36	4,176,879	-0.78(-4.57%)
Feb 26, 2007	17.42	17.52	17.05	17.14	2,289,315	-0.28(-1.59%)
Feb 23, 2007	17.45	17.52	17.28	17.42	2,836,661	-0.12(-0.69%)
Feb 22, 2007	17.70	17.89	17.37	17.54	3,344,754	-0.23(-1.29%)
Feb 21, 2007	18.04	18.04	17.66	17.77	2,582,064	-0.26(-1.43%)
Feb 20, 2007	17.79	18.12	17.40	18.03	4,490,530	+0.13(+0.71%)
Feb 16, 2007	17.93	17.95	17.71	17.90	2,950,347	-0.03(-0.19%)
Feb 15, 2007	17.99	18.04	17.75	17.94	5,369,865	-0.17(-0.91%)
Feb 14, 2007	18.14	18.17	17.74	18.10	3,876,797	+0.01(+0.08%)
Feb 13, 2007	17.09	18.11	17.09	18.09	32,510,736	+1.10(+6.47%)
Feb 12, 2007	16.73	17.04	16.39	16.99	4,551,390	+0.41(+2.49%)
Feb 09, 2007	17.05	17.11	16.54	16.58	4,111,074	-0.54(-3.15%)
Feb 08, 2007	17.56	17.58	17.12	17.12	3,798,824	-0.57(-3.22%)
Feb 07, 2007	17.81	17.81	17.31	17.68	3,193,344	+0.38(+2.22%)
Feb 06, 2007	17.03	17.55	17.03	17.30	3,982,825	+0.18(+1.08%)
Feb 05, 2007	17.60	17.63	16.80	17.12	8,734,211	-0.96(-5.33%)
Feb 02, 2007	18.34	18.67	17.45	18.08	12,970,040	-2.14(-10.56%)
Feb 01, 2007	19.91	20.52	19.87	20.21	5,690,370	+0.35(+1.74%)
Jan 31, 2007	19.34	20.17	19.10	19.87	2,836,895	+0.66(+3.42%)
Jan 30, 2007	19.13	19.47	19.07	19.21	2,237,150	+0.04(+0.20%)
Jan 29, 2007	19.00	19.41	18.90	19.17	1,599,074	+0.10(+0.51%)
Jan 26, 2007	19.42	19.49	18.91	19.08	2,582,883	-0.42(-2.15%)
Jan 25, 2007	19.88	19.95	19.35	19.49	1,488,383	-0.42(-2.12%)
Jan 24, 2007	19.92	20.09	19.83	19.92	1,790,930	-0.01(-0.07%)
Jan 23, 2007	19.92	20.30	19.74	19.93	3,173,353	+0.21(+1.06%)
Jan 22, 2007	19.21	19.74	19.16	19.72	3,565,365	+0.51(+2.66%)
Jan 19, 2007	18.87	19.23	18.58	19.21	1,608,959	+0.29(+1.54%)
Jan 18, 2007	18.97	19.15	18.87	18.92	1,323,568	+0.00(+0.03%)
Jan 17, 2007	18.82	19.09	18.65	18.92	730,521	+0.05(+0.28%)
Jan 16, 2007	19.17	19.30	18.75	18.86	900,856	-0.35(-1.80%)
Jan 12, 2007	19.20	19.35	19.04	19.21	1,139,677	-0.04(-0.20%)
Jan 11, 2007	19.11	19.60	19.02	19.25	1,414,024	+0.12(+0.64%)
Jan 10, 2007	19.05	19.15	18.73	19.12	2,548,595	-0.08(-0.43%)
Jan 09, 2007	18.92	19.21	18.66	19.21	2,564,011	+0.46(+2.44%)
Jan 08, 2007	18.73	18.82	18.39	18.75	1,759,771	-0.03(-0.16%)
Jan 05, 2007	18.83	18.96	18.54	18.78	2,548,856	-0.23(-1.23%)
Jan 04, 2007	18.65	19.08	18.31	19.01	1,469,431	+0.33(+1.77%)
Jan 03, 2007	19.10	19.15	17.98	18.68	2,757,346	-0.44(-2.29%)
Dec 29, 2006	19.31	19.31	18.93	19.12	1,163,576	-0.19(-0.98%)
Dec 28, 2006	19.35	19.40	19.24	19.31	1,055,912	-0.12(-0.63%)
Dec 27, 2006	19.12	19.50	18.97	19.43	942,410	+0.24(+1.27%)
Dec 26, 2006	19.42	19.78	19.08	19.19	1,148,385	-0.20(-1.05%)
Dec 22, 2006	19.35	19.41	19.02	19.39	779,106	+0.09(+0.45%)
Dec 21, 2006	18.93	19.40	18.83	19.30	1,612,962	+0.35(+1.85%)
Dec 20, 2006	19.17	19.34	18.83	18.95	1,167,298	-0.19(-1.02%)
Dec 19, 2006	19.68	19.68	18.99	19.15	1,193,020	-0.28(-1.45%)
Dec 18, 2006	19.47	19.60	19.33	19.43	1,320,507	+0.00(+0.00%)
Dec 15, 2006	19.72	19.73	19.32	19.43	1,827,952	-0.21(-1.09%)
Dec 14, 2006	19.54	19.77	19.46	19.64	1,541,163	+0.21(+1.10%)
Dec 13, 2006	19.86	19.91	19.26	19.43	1,146,111	-0.24(-1.24%)
Dec 12, 2006	20.06	20.15	19.45	19.67	1,649,783	-0.37(-1.87%)
Dec 11, 2006	19.86	20.06	19.68	20.05	1,622,062	+0.23(+1.15%)
Dec 08, 2006	19.58	19.84	19.23	19.82	1,230,717	+0.31(+1.60%)
Dec 07, 2006	19.94	20.18	19.43	19.51	1,720,339	-0.36(-1.84%)
Dec 06, 2006	19.00	19.90	18.99	19.87	2,496,257	+0.89(+4.69%)
Dec 05, 2006	19.05	19.07	18.62	18.98	1,371,977	+0.14(+0.75%)
Dec 04, 2006	18.54	19.10	18.43	18.84	1,408,035	+0.25(+1.36%)

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.