Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	24.04	26.61	22.88	26.25	735,384	+2.18(+9.04%)
Feb 27, 2007	25.12	25.12	22.34	24.07	338,375	-1.76(-6.80%)
Feb 26, 2007	25.91	26.34	25.78	25.83	130,262	-0.12(-0.45%)
Feb 23, 2007	25.65	26.33	25.64	25.94	120,341	+0.19(+0.73%)
Feb 22, 2007	26.28	26.28	25.52	25.76	156,783	-0.46(-1.77%)
Feb 21, 2007	25.38	26.28	25.35	26.22	173,370	+0.62(+2.44%)
Feb 20, 2007	25.77	25.87	24.77	25.60	311,164	-0.20(-0.76%)
Feb 16, 2007	25.16	25.90	24.85	25.79	241,888	+0.63(+2.52%)
Feb 15, 2007	24.07	25.51	23.72	25.16	255,746	-0.43(-1.67%)
Feb 14, 2007	24.91	25.59	24.51	25.59	182,140	+0.83(+3.35%)
Feb 13, 2007	24.66	25.04	24.58	24.76	140,434	+0.21(+0.84%)
Feb 12, 2007	24.33	24.65	24.28	24.55	171,502	+0.16(+0.66%)
Feb 09, 2007	24.62	24.75	24.19	24.39	162,710	-0.30(-1.23%)
Feb 08, 2007	24.67	24.92	24.28	24.70	95,619	+0.08(+0.33%)
Feb 07, 2007	24.75	24.75	24.38	24.61	225,528	-0.04(-0.14%)
Feb 06, 2007	24.74	24.79	24.48	24.65	155,318	+0.08(+0.33%)
Feb 05, 2007	24.94	24.94	24.45	24.57	268,961	-0.26(-1.04%)
Feb 02, 2007	24.83	25.05	24.44	24.83	201,035	+0.04(+0.14%)
Feb 01, 2007	23.85	24.82	23.68	24.79	418,512	+1.08(+4.55%)
Jan 31, 2007	22.51	23.89	22.24	23.71	495,756	+1.06(+4.68%)
Jan 30, 2007	22.56	22.85	22.46	22.65	156,154	+0.12(+0.55%)
Jan 29, 2007	22.59	23.01	22.40	22.53	115,399	-0.20(-0.86%)
Jan 26, 2007	23.00	23.00	22.22	22.72	182,078	-0.30(-1.32%)
Jan 25, 2007	23.16	23.83	22.84	23.03	326,690	-0.19(-0.81%)
Jan 24, 2007	22.78	23.40	22.39	23.21	292,939	+0.40(+1.76%)
Jan 23, 2007	21.00	22.95	20.86	22.81	604,192	+1.69(+8.02%)
Jan 22, 2007	20.26	21.22	20.21	21.12	454,919	+0.86(+4.27%)
Jan 19, 2007	19.73	20.30	19.73	20.26	123,424	+0.53(+2.67%)
Jan 18, 2007	19.76	20.03	19.52	19.73	132,466	-0.07(-0.36%)
Jan 17, 2007	19.97	20.02	19.71	19.80	273,140	+0.00(+0.00%)
Jan 16, 2007	19.76	19.89	19.69	19.80	139,832	+0.08(+0.41%)
Jan 12, 2007	19.48	19.81	19.35	19.72	230,060	+0.27(+1.37%)
Jan 11, 2007	19.46	19.76	19.30	19.45	224,827	+0.00(+0.00%)
Jan 10, 2007	19.17	19.45	19.08	19.45	169,075	+0.23(+1.21%)
Jan 09, 2007	19.35	19.40	18.75	19.22	178,619	+0.02(+0.09%)
Jan 08, 2007	19.50	19.50	19.18	19.20	139,566	-0.18(-0.92%)
Jan 05, 2007	19.47	19.79	19.22	19.38	169,491	-0.22(-1.14%)
Jan 04, 2007	19.23	19.77	19.01	19.60	255,159	+0.30(+1.57%)
Jan 03, 2007	20.09	20.17	18.87	19.30	305,865	-0.52(-2.61%)
Dec 29, 2006	20.08	20.18	19.65	19.82	118,787	-0.19(-0.94%)
Dec 28, 2006	20.19	20.34	19.89	20.01	142,117	-0.12(-0.62%)
Dec 27, 2006	19.57	20.21	19.52	20.13	212,261	+0.64(+3.29%)
Dec 26, 2006	19.95	19.95	19.21	19.49	150,553	-0.19(-0.95%)
Dec 22, 2006	19.07	19.80	19.04	19.68	235,962	+0.65(+3.42%)
Dec 21, 2006	20.22	20.22	18.90	19.02	393,537	-1.23(-6.07%)
Dec 20, 2006	20.77	21.02	20.09	20.26	309,022	-0.51(-2.45%)
Dec 19, 2006	21.23	21.31	20.58	20.76	381,347	-0.54(-2.55%)
Dec 18, 2006	22.58	22.72	21.26	21.31	187,671	-1.19(-5.31%)
Dec 15, 2006	22.72	22.94	22.45	22.50	194,252	-0.02(-0.08%)
Dec 14, 2006	22.39	22.66	22.17	22.52	231,652	+0.12(+0.56%)
Dec 13, 2006	22.17	22.44	22.07	22.39	196,290	+0.29(+1.33%)
Dec 12, 2006	22.39	22.39	21.66	22.10	404,722	-0.50(-2.21%)
Dec 11, 2006	23.22	23.30	22.49	22.60	237,527	-0.62(-2.69%)
Dec 08, 2006	23.29	23.30	22.65	23.22	352,925	-0.05(-0.23%)
Dec 07, 2006	22.78	23.40	22.57	23.28	647,444	+0.67(+2.96%)
Dec 06, 2006	21.97	22.68	21.84	22.61	353,096	+0.53(+2.38%)
Dec 05, 2006	22.75	22.85	21.86	22.08	400,323	-0.62(-2.75%)
Dec 04, 2006	22.52	22.96	22.39	22.71	333,019	+0.18(+0.79%)

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.