Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.57	13.63	13.50	13.57	13,803,460	+0.02(+0.13%)
Feb 27, 2007	13.66	13.71	13.50	13.55	11,003,898	-0.22(-1.63%)
Feb 26, 2007	13.82	13.88	13.73	13.77	6,285,911	-0.04(-0.32%)
Feb 23, 2007	14.01	14.01	13.77	13.82	6,045,101	-0.19(-1.34%)
Feb 22, 2007	14.11	14.17	13.98	14.01	4,612,668	+0.00(+0.00%)
Feb 21, 2007	13.99	14.09	13.95	14.01	5,488,576	+0.00(+0.00%)
Feb 20, 2007	14.13	14.16	13.99	14.01	6,982,411	-0.08(-0.57%)
Feb 16, 2007	14.17	14.29	14.04	14.09	8,256,824	-0.05(-0.38%)
Feb 15, 2007	14.31	14.40	14.10	14.14	9,932,750	-0.30(-2.05%)
Feb 14, 2007	14.23	14.48	14.14	14.44	7,759,790	+0.26(+1.84%)
Feb 13, 2007	14.24	14.31	14.02	14.18	11,714,784	+0.03(+0.19%)
Feb 12, 2007	14.03	14.22	13.89	14.15	12,396,077	+0.56(+4.09%)
Feb 09, 2007	13.64	13.78	13.59	13.59	7,531,470	-0.01(-0.07%)
Feb 08, 2007	13.59	13.73	13.54	13.60	7,617,277	+0.03(+0.20%)
Feb 07, 2007	13.63	13.64	13.49	13.58	7,739,748	-0.07(-0.53%)
Feb 06, 2007	13.49	13.68	13.47	13.65	7,821,544	+0.16(+1.20%)
Feb 05, 2007	13.70	13.75	13.48	13.49	8,122,094	-0.21(-1.51%)
Feb 02, 2007	13.81	13.88	13.67	13.69	6,568,640	-0.08(-0.59%)
Feb 01, 2007	13.57	13.80	13.46	13.77	10,931,575	+0.22(+1.66%)
Jan 31, 2007	13.49	13.61	13.42	13.55	8,619,668	-0.04(-0.26%)
Jan 30, 2007	13.58	13.64	13.47	13.59	8,985,856	+0.00(+0.00%)
Jan 29, 2007	13.46	13.73	13.46	13.59	10,154,959	+0.05(+0.40%)
Jan 26, 2007	13.52	13.57	13.42	13.53	14,127,078	-0.04(-0.33%)
Jan 25, 2007	13.69	13.77	13.55	13.58	7,206,292	-0.14(-1.05%)
Jan 24, 2007	13.76	13.79	13.68	13.72	10,416,394	-0.07(-0.52%)
Jan 23, 2007	13.77	13.84	13.68	13.79	14,941,583	-0.13(-0.90%)
Jan 22, 2007	14.27	14.29	13.78	13.92	10,163,985	-0.36(-2.51%)
Jan 19, 2007	14.22	14.30	14.07	14.28	6,239,450	+0.06(+0.44%)
Jan 18, 2007	14.32	14.52	14.20	14.21	9,440,302	-0.05(-0.38%)
Jan 17, 2007	14.48	14.63	14.22	14.27	19,045,200	-0.60(-4.04%)
Jan 16, 2007	14.61	14.88	14.56	14.87	13,283,822	+0.31(+2.16%)
Jan 12, 2007	14.47	14.61	14.37	14.56	11,727,915	+0.06(+0.43%)
Jan 11, 2007	14.37	14.49	14.36	14.49	12,820,125	+0.09(+0.62%)
Jan 10, 2007	14.36	14.40	14.18	14.40	10,545,551	+0.22(+1.52%)
Jan 09, 2007	14.26	14.34	14.09	14.19	7,908,912	+0.03(+0.19%)
Jan 08, 2007	13.89	14.18	13.77	14.16	6,972,828	+0.25(+1.81%)
Jan 05, 2007	14.18	14.22	13.84	13.91	5,638,461	-0.23(-1.65%)
Jan 04, 2007	13.91	14.22	13.84	14.14	8,434,457	+0.22(+1.55%)
Jan 03, 2007	13.87	14.16	13.77	13.93	7,809,732	+0.18(+1.30%)
Dec 29, 2006	13.88	13.91	13.73	13.75	4,013,240	-0.17(-1.23%)
Dec 28, 2006	13.94	14.03	13.82	13.92	4,209,818	+0.00(+0.00%)
Dec 27, 2006	13.82	13.92	13.77	13.92	3,905,813	+0.20(+1.44%)
Dec 26, 2006	13.68	13.77	13.62	13.72	3,695,194	+0.02(+0.13%)
Dec 22, 2006	13.69	13.77	13.64	13.70	3,459,501	-0.05(-0.39%)
Dec 21, 2006	13.94	14.02	13.68	13.76	6,212,259	-0.12(-0.84%)
Dec 20, 2006	14.14	14.17	13.86	13.87	9,819,751	-0.35(-2.46%)
Dec 19, 2006	14.20	14.31	14.03	14.22	6,415,634	+0.03(+0.19%)
Dec 18, 2006	14.32	14.38	14.16	14.20	5,316,849	-0.06(-0.44%)
Dec 15, 2006	14.18	14.38	14.13	14.26	9,274,928	+0.13(+0.89%)
Dec 14, 2006	14.22	14.27	13.95	14.13	10,575,751	-0.17(-1.19%)
Dec 13, 2006	14.22	14.37	14.14	14.30	9,608,463	+0.39(+2.77%)
Dec 12, 2006	14.14	14.19	13.88	13.92	10,534,630	-0.31(-2.21%)
Dec 11, 2006	14.27	14.30	14.10	14.23	7,621,846	+0.23(+1.67%)
Dec 08, 2006	13.76	14.00	13.64	14.00	7,279,841	+0.22(+1.56%)
Dec 07, 2006	14.12	14.12	13.77	13.78	7,034,899	-0.13(-0.97%)
Dec 06, 2006	14.22	14.22	13.88	13.92	5,737,642	-0.11(-0.77%)
Dec 05, 2006	14.00	14.21	13.93	14.03	6,170,024	-0.06(-0.45%)
Dec 04, 2006	13.95	14.10	13.92	14.09	6,311,774	+0.22(+1.62%)

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.