Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.95	14.21	13.70	14.04	26,908,466	+0.17(+1.23%)
Feb 27, 2007	14.29	14.36	13.31	13.87	38,408,756	-0.78(-5.30%)
Feb 26, 2007	14.73	14.89	14.58	14.64	14,872,457	-0.06(-0.42%)
Feb 23, 2007	14.71	14.83	14.66	14.71	15,749,118	-0.11(-0.73%)
Feb 22, 2007	14.97	15.07	14.79	14.81	20,005,588	-0.09(-0.59%)
Feb 21, 2007	14.75	14.94	14.60	14.90	15,305,601	+0.12(+0.78%)
Feb 20, 2007	14.67	14.97	14.64	14.79	15,571,299	+0.01(+0.05%)
Feb 16, 2007	14.92	14.97	14.66	14.78	22,755,306	-0.22(-1.50%)
Feb 15, 2007	15.13	15.25	14.94	15.00	17,913,064	-0.13(-0.85%)
Feb 14, 2007	14.89	15.26	14.81	15.13	22,752,316	+0.22(+1.46%)
Feb 13, 2007	14.84	14.97	14.78	14.92	17,886,812	+0.22(+1.48%)
Feb 12, 2007	14.71	14.87	14.58	14.70	17,927,216	+0.01(+0.05%)
Feb 09, 2007	15.07	15.31	14.63	14.69	34,014,584	-0.61(-4.00%)
Feb 08, 2007	15.16	15.43	15.14	15.30	24,324,662	+0.07(+0.45%)
Feb 07, 2007	15.32	15.51	15.15	15.24	35,573,212	+0.01(+0.09%)
Feb 06, 2007	14.63	15.25	14.60	15.22	54,262,652	+0.69(+4.73%)
Feb 05, 2007	14.42	14.68	14.41	14.53	22,318,254	+0.18(+1.28%)
Feb 02, 2007	14.19	14.45	14.19	14.35	20,581,220	+0.16(+1.10%)
Feb 01, 2007	14.29	14.39	14.09	14.19	15,687,249	+0.01(+0.10%)
Jan 31, 2007	14.11	14.27	13.81	14.18	20,473,942	+0.11(+0.77%)
Jan 30, 2007	14.13	14.30	14.04	14.07	19,534,738	-0.16(-1.15%)
Jan 29, 2007	14.39	14.48	14.15	14.24	16,306,820	-0.19(-1.32%)
Jan 26, 2007	14.48	14.49	14.26	14.43	17,879,998	+0.03(+0.19%)
Jan 25, 2007	14.49	14.79	14.21	14.40	40,162,396	+0.18(+1.24%)
Jan 24, 2007	13.75	14.35	13.75	14.22	96,834,120	+1.40(+10.93%)
Jan 23, 2007	12.89	12.93	12.66	12.82	21,749,384	-0.11(-0.84%)
Jan 22, 2007	13.21	13.24	12.80	12.93	23,490,974	-0.22(-1.71%)
Jan 19, 2007	13.13	13.29	13.10	13.15	29,200,118	-0.01(-0.10%)
Jan 18, 2007	13.13	13.33	13.10	13.17	30,128,888	-0.07(-0.51%)
Jan 17, 2007	13.55	13.55	13.11	13.24	38,696,496	-0.41(-2.99%)
Jan 16, 2007	13.58	13.75	13.47	13.64	24,856,354	+0.01(+0.10%)
Jan 12, 2007	13.26	13.66	13.17	13.63	43,727,140	+0.42(+3.14%)
Jan 11, 2007	12.47	13.30	12.47	13.21	42,393,208	+0.31(+2.43%)
Jan 10, 2007	12.59	12.92	12.33	12.90	43,737,572	+0.34(+2.71%)
Jan 09, 2007	12.88	13.00	12.47	12.56	57,058,956	-0.12(-0.97%)
Jan 08, 2007	12.96	13.03	12.62	12.68	37,661,328	-0.27(-2.10%)
Jan 05, 2007	13.14	13.36	12.87	12.96	31,019,154	-0.34(-2.56%)
Jan 04, 2007	12.71	13.34	12.67	13.30	40,595,332	+0.47(+3.66%)
Jan 03, 2007	12.89	13.11	12.66	12.83	36,175,152	+0.10(+0.75%)
Dec 29, 2006	12.72	12.83	12.67	12.73	13,986,218	-0.07(-0.53%)
Dec 28, 2006	12.87	12.89	12.76	12.80	13,357,682	-0.14(-1.05%)
Dec 27, 2006	12.83	12.98	12.83	12.94	13,520,070	+0.15(+1.17%)
Dec 26, 2006	12.79	12.98	12.72	12.79	11,716,169	-0.08(-0.63%)
Dec 22, 2006	13.07	13.13	12.85	12.87	15,702,532	-0.16(-1.25%)
Dec 21, 2006	13.06	13.09	12.79	13.03	28,300,298	-0.03(-0.26%)
Dec 20, 2006	12.99	13.36	12.89	13.06	27,618,122	+0.18(+1.37%)
Dec 19, 2006	13.03	13.14	12.73	12.89	36,354,732	-0.42(-3.17%)
Dec 18, 2006	13.41	13.55	13.23	13.31	18,403,166	+0.05(+0.36%)
Dec 15, 2006	13.60	13.68	13.20	13.26	29,997,214	-0.22(-1.61%)
Dec 14, 2006	13.39	13.60	13.27	13.48	22,400,844	+0.17(+1.28%)
Dec 13, 2006	13.47	13.60	13.21	13.31	21,168,902	-0.13(-0.96%)
Dec 12, 2006	13.61	13.68	13.33	13.44	50,363,580	-0.39(-2.80%)
Dec 11, 2006	14.28	14.28	13.75	13.83	25,774,690	-0.26(-1.84%)
Dec 08, 2006	14.19	14.29	13.97	14.09	19,597,194	-0.24(-1.66%)
Dec 07, 2006	14.80	14.83	13.99	14.32	53,217,932	-0.57(-3.84%)
Dec 06, 2006	15.00	15.20	14.88	14.90	27,808,138	-0.03(-0.23%)
Dec 05, 2006	14.42	14.97	14.40	14.93	32,380,714	+0.65(+4.53%)
Dec 04, 2006	14.28	14.41	14.17	14.28	21,199,764	-0.02(-0.14%)

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.