Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.97	20.20	18.04	20.12	56,680	+0.98(+5.14%)
Feb 27, 2007	21.39	21.59	19.04	19.14	65,977	-2.91(-13.20%)
Feb 26, 2007	22.95	22.95	21.83	22.05	79,210	-0.70(-3.06%)
Feb 23, 2007	22.33	22.85	22.03	22.75	190,738	+0.61(+2.78%)
Feb 22, 2007	22.25	22.61	22.05	22.13	30,404	+0.05(+0.22%)
Feb 21, 2007	22.29	22.29	21.72	22.08	38,761	-0.13(-0.59%)
Feb 20, 2007	21.92	22.46	21.33	22.21	138,959	+0.57(+2.65%)
Feb 16, 2007	20.19	21.69	20.19	21.64	101,624	+1.57(+7.84%)
Feb 15, 2007	19.97	20.20	19.53	20.06	4,580	+0.03(+0.16%)
Feb 14, 2007	20.20	20.37	19.91	20.03	21,288	+0.20(+0.99%)
Feb 13, 2007	19.88	20.11	19.25	19.84	19,856	+0.16(+0.83%)
Feb 12, 2007	20.66	20.96	19.50	19.67	60,206	-0.82(-4.00%)
Feb 09, 2007	18.88	20.90	18.88	20.49	135,371	+1.28(+6.66%)
Feb 08, 2007	17.27	20.70	17.27	19.21	150,031	+2.52(+15.07%)
Feb 07, 2007	16.39	16.80	16.35	16.70	24,982	+0.36(+2.20%)
Feb 06, 2007	16.72	16.80	16.27	16.34	18,716	-0.28(-1.67%)
Feb 05, 2007	17.04	17.13	16.46	16.61	44,238	-0.27(-1.60%)
Feb 02, 2007	15.41	17.21	15.37	16.88	89,465	+1.52(+9.87%)
Feb 01, 2007	15.32	15.37	15.32	15.37	6,119	+0.06(+0.37%)
Jan 31, 2007	15.26	15.32	15.26	15.31	1,830	-0.06(-0.37%)
Jan 30, 2007	15.32	15.43	15.23	15.37	5,917	+0.16(+1.08%)
Jan 29, 2007	14.91	15.20	14.91	15.20	1,815	+0.04(+0.27%)
Jan 26, 2007	15.16	15.16	15.16	15.16	122	+0.01(+0.05%)
Jan 25, 2007	15.09	15.16	15.09	15.16	366	+0.17(+1.15%)
Jan 24, 2007	15.27	15.41	14.98	14.98	3,530	-0.39(-2.51%)
Jan 23, 2007	15.16	15.37	15.16	15.37	854	+0.13(+0.86%)
Jan 22, 2007	15.06	15.34	15.06	15.24	2,244	+0.07(+0.43%)
Jan 19, 2007	15.10	15.17	15.10	15.17	2,481	-0.18(-1.17%)
Jan 18, 2007	15.22	15.35	15.17	15.35	2,581	+0.03(+0.21%)
Jan 17, 2007	15.48	15.48	15.31	15.32	5,152	-0.05(-0.32%)
Jan 16, 2007	15.23	15.57	15.18	15.37	8,194	+0.25(+1.68%)
Jan 12, 2007	14.97	15.11	14.95	15.11	1,593	-0.01(-0.05%)
Jan 11, 2007	15.16	15.28	14.88	15.12	2,759	-0.04(-0.27%)
Jan 10, 2007	14.82	15.28	14.82	15.16	2,440	-0.06(-0.38%)
Jan 09, 2007	15.21	15.29	15.20	15.22	1,342	+0.04(+0.27%)
Jan 08, 2007	14.88	15.27	14.88	15.18	4,625	+0.16(+1.04%)
Jan 05, 2007	15.09	15.27	14.76	15.02	4,306	-0.02(-0.11%)
Jan 04, 2007	15.28	15.28	14.76	15.04	4,882	-0.24(-1.56%)
Jan 03, 2007	15.53	15.53	14.88	15.28	10,378	+0.08(+0.54%)
Dec 29, 2006	15.37	15.37	15.20	15.20	305	-0.15(-0.96%)
Dec 28, 2006	15.02	15.34	15.02	15.34	2,740	-0.02(-0.16%)
Dec 27, 2006	15.31	15.49	14.96	15.37	1,708	+0.36(+2.40%)
Dec 26, 2006	15.10	15.36	14.75	15.01	1,952	-0.06(-0.38%)
Dec 22, 2006	15.16	15.16	14.88	15.07	2,080	-0.02(-0.11%)
Dec 21, 2006	15.34	15.45	15.08	15.08	4,727	-0.33(-2.13%)
Dec 20, 2006	15.25	15.45	15.25	15.41	5,124	+0.25(+1.62%)
Dec 19, 2006	15.05	15.16	15.00	15.16	8,725	+0.20(+1.31%)
Dec 18, 2006	15.00	15.13	14.79	14.97	13,056	+0.21(+1.44%)
Dec 15, 2006	14.75	14.75	14.75	14.75	3,717	+0.08(+0.56%)
Dec 14, 2006	14.79	14.79	14.59	14.67	4,495	-0.16(-1.10%)
Dec 13, 2006	14.84	14.87	14.75	14.84	3,207	+0.00(+0.00%)
Dec 12, 2006	14.80	15.00	14.75	14.84	8,524	+0.02(+0.11%)
Dec 11, 2006	14.38	14.82	14.38	14.82	976	+0.43(+3.02%)
Dec 08, 2006	14.38	14.38	14.38	14.38	122	-0.17(-1.18%)
Dec 07, 2006	14.56	14.56	14.56	14.56	5,624	-0.04(-0.28%)
Dec 06, 2006	14.60	14.60	14.60	14.60	244	-0.16(-1.06%)
Dec 05, 2006	14.74	14.75	14.74	14.75	2,902	+0.10(+0.67%)
Dec 04, 2006	14.59	14.75	14.34	14.66	6,089	+0.07(+0.45%)

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.