Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	17.63	17.77	17.51	17.73	3,049,795	+0.07(+0.38%)
Feb 27, 2007	18.00	18.01	17.40	17.67	6,940,979	-0.40(-2.24%)
Feb 26, 2007	18.06	18.10	18.00	18.07	1,436,745	-0.01(-0.07%)
Feb 23, 2007	18.08	18.08	18.01	18.08	2,024,199	+0.01(+0.07%)
Feb 22, 2007	18.10	18.16	18.02	18.07	3,047,273	-0.07(-0.37%)
Feb 21, 2007	18.22	18.23	18.13	18.14	1,241,690	-0.07(-0.41%)
Feb 20, 2007	18.22	18.39	18.08	18.21	1,496,940	+0.07(+0.37%)
Feb 16, 2007	18.09	18.14	18.06	18.14	1,677,587	+0.03(+0.15%)
Feb 15, 2007	17.97	18.13	17.97	18.12	1,453,632	+0.11(+0.60%)
Feb 14, 2007	17.96	18.03	17.93	18.01	2,496,686	+0.11(+0.60%)
Feb 13, 2007	17.83	17.97	17.83	17.90	1,142,049	+0.06(+0.34%)
Feb 12, 2007	17.90	17.90	17.83	17.84	1,367,930	-0.04(-0.23%)
Feb 09, 2007	17.92	17.96	17.81	17.88	1,160,859	-0.03(-0.15%)
Feb 08, 2007	17.92	17.94	17.86	17.91	2,735,219	-0.03(-0.19%)
Feb 07, 2007	17.96	18.02	17.92	17.94	2,540,927	-0.04(-0.22%)
Feb 06, 2007	18.07	18.07	17.96	17.98	2,316,379	-0.03(-0.15%)
Feb 05, 2007	18.03	18.04	17.98	18.01	1,773,695	-0.06(-0.34%)
Feb 02, 2007	18.08	18.11	18.03	18.07	1,643,326	+0.03(+0.19%)
Feb 01, 2007	18.02	18.10	18.00	18.04	4,042,762	+0.07(+0.38%)
Jan 31, 2007	17.91	17.99	17.85	17.97	2,756,873	+0.07(+0.41%)
Jan 30, 2007	17.83	17.92	17.83	17.89	3,775,054	-0.01(-0.08%)
Jan 29, 2007	17.94	17.99	17.87	17.91	2,508,891	+0.05(+0.26%)
Jan 26, 2007	17.88	17.93	17.81	17.86	4,615,108	-0.05(-0.26%)
Jan 25, 2007	18.06	18.06	17.87	17.91	3,163,107	-0.11(-0.64%)
Jan 24, 2007	18.00	18.02	17.92	18.02	3,096,810	+0.07(+0.38%)
Jan 23, 2007	17.98	18.00	17.89	17.96	959,151	+0.03(+0.19%)
Jan 22, 2007	17.87	17.95	17.85	17.92	3,176,604	-0.02(-0.11%)
Jan 19, 2007	17.88	17.97	17.88	17.94	1,147,065	+0.03(+0.15%)
Jan 18, 2007	17.98	18.00	17.89	17.91	985,402	-0.03(-0.15%)
Jan 17, 2007	17.91	17.98	17.89	17.94	2,334,028	+0.05(+0.30%)
Jan 16, 2007	17.87	17.93	17.85	17.89	2,879,974	+0.01(+0.07%)
Jan 12, 2007	17.93	17.93	17.85	17.87	1,997,799	-0.03(-0.15%)
Jan 11, 2007	17.87	17.93	17.73	17.90	2,767,997	+0.13(+0.76%)
Jan 10, 2007	17.69	17.80	17.60	17.77	1,545,439	+0.07(+0.42%)
Jan 09, 2007	17.67	17.73	17.64	17.69	3,615,319	+0.04(+0.23%)
Jan 08, 2007	17.57	17.68	17.56	17.65	1,431,533	+0.03(+0.15%)
Jan 05, 2007	17.76	17.76	17.58	17.62	2,017,376	-0.13(-0.72%)
Jan 04, 2007	17.69	17.77	17.62	17.75	1,253,704	+0.03(+0.16%)
Jan 03, 2007	17.58	17.81	17.58	17.72	3,054,837	+0.11(+0.64%)
Dec 29, 2006	17.63	17.72	17.60	17.61	1,423,079	-0.09(-0.50%)
Dec 28, 2006	17.73	17.73	17.65	17.70	1,092,486	-0.01(-0.04%)
Dec 27, 2006	17.71	17.72	17.61	17.71	1,458,675	+0.06(+0.34%)
Dec 26, 2006	17.60	17.64	17.54	17.64	814,544	+0.07(+0.38%)
Dec 22, 2006	17.68	17.69	17.53	17.58	759,964	-0.01(-0.08%)
Dec 21, 2006	17.54	17.65	17.54	17.59	2,980,828	+0.01(+0.04%)
Dec 20, 2006	17.56	17.62	17.56	17.58	1,158,041	+0.01(+0.08%)
Dec 19, 2006	17.52	17.62	17.52	17.57	1,735,875	+0.01(+0.08%)
Dec 18, 2006	17.62	17.62	17.55	17.56	1,685,151	-0.01(-0.08%)
Dec 15, 2006	17.62	17.64	17.56	17.57	5,309,073	-0.06(-0.34%)
Dec 14, 2006	17.56	17.70	17.56	17.63	1,098,270	+0.07(+0.38%)
Dec 13, 2006	17.63	17.67	17.52	17.56	3,759,481	-0.01(-0.04%)
Dec 12, 2006	17.61	17.62	17.52	17.57	1,947,520	-0.04(-0.23%)
Dec 11, 2006	17.67	17.67	17.54	17.61	821,960	+0.03(+0.19%)
Dec 08, 2006	17.50	17.66	17.48	17.58	2,497,619	+0.03(+0.19%)
Dec 07, 2006	17.60	17.65	17.54	17.54	1,057,038	-0.03(-0.19%)
Dec 06, 2006	17.49	17.59	17.49	17.58	1,291,376	+0.02(+0.12%)
Dec 05, 2006	17.50	17.56	17.46	17.56	1,750,410	+0.09(+0.54%)
Dec 04, 2006	17.23	17.49	17.23	17.46	1,598,090	+0.25(+1.45%)

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.