Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.14	14.48	14.05	14.32	3,246,752	+0.18(+1.28%)
Feb 27, 2007	14.52	14.53	14.14	14.14	1,984,112	-0.42(-2.86%)
Feb 26, 2007	14.53	14.60	14.50	14.56	2,419,530	+0.00(+0.00%)
Feb 23, 2007	14.82	14.82	14.37	14.56	2,144,411	-0.08(-0.54%)
Feb 22, 2007	14.90	14.95	14.59	14.64	2,586,698	-0.23(-1.53%)
Feb 21, 2007	14.96	15.07	14.84	14.86	1,913,774	-0.14(-0.94%)
Feb 20, 2007	14.71	15.04	14.71	15.01	1,792,722	+0.14(+0.95%)
Feb 16, 2007	14.83	14.91	14.75	14.86	3,097,794	+0.03(+0.21%)
Feb 15, 2007	14.60	14.90	14.60	14.83	3,340,663	+0.22(+1.50%)
Feb 14, 2007	14.71	14.75	14.49	14.61	4,866,435	-0.11(-0.75%)
Feb 13, 2007	14.39	14.78	14.23	14.72	5,461,925	+0.32(+2.23%)
Feb 12, 2007	14.29	14.49	14.20	14.40	4,049,678	+0.18(+1.27%)
Feb 09, 2007	14.32	14.51	14.22	14.22	2,689,911	-0.10(-0.71%)
Feb 08, 2007	14.22	14.36	14.13	14.32	3,702,546	+0.08(+0.55%)
Feb 07, 2007	14.31	14.44	14.21	14.24	3,373,156	-0.09(-0.66%)
Feb 06, 2007	14.22	14.42	14.17	14.34	4,127,122	+0.09(+0.61%)
Feb 05, 2007	14.17	14.31	13.98	14.25	4,696,578	+0.03(+0.22%)
Feb 02, 2007	14.00	14.24	13.94	14.22	3,725,483	+0.19(+1.34%)
Feb 01, 2007	13.83	14.11	13.77	14.03	3,343,594	+0.10(+0.73%)
Jan 31, 2007	13.68	14.05	13.61	13.93	10,798,511	+0.31(+2.25%)
Jan 30, 2007	13.50	13.66	13.27	13.62	3,764,984	+0.06(+0.46%)
Jan 29, 2007	13.67	14.08	13.41	13.56	8,519,285	+0.46(+3.54%)
Jan 26, 2007	12.87	13.21	12.78	13.10	4,020,851	+0.23(+1.77%)
Jan 25, 2007	12.81	13.05	12.71	12.87	2,159,702	+0.03(+0.24%)
Jan 24, 2007	12.53	12.88	12.49	12.84	2,678,571	+0.32(+2.57%)
Jan 23, 2007	12.44	12.59	12.39	12.52	1,313,099	+0.03(+0.25%)
Jan 22, 2007	12.48	12.62	12.34	12.49	1,570,495	+0.06(+0.51%)
Jan 19, 2007	12.36	12.52	12.34	12.42	2,927,429	+0.08(+0.64%)
Jan 18, 2007	12.49	12.52	12.30	12.34	3,162,016	-0.14(-1.13%)
Jan 17, 2007	12.74	12.74	12.45	12.49	5,697,617	-0.31(-2.39%)
Jan 16, 2007	12.96	13.08	12.78	12.79	2,096,372	-0.34(-2.57%)
Jan 12, 2007	13.05	13.22	12.96	13.13	2,367,147	-0.02(-0.12%)
Jan 11, 2007	13.04	13.27	13.01	13.15	2,554,333	+0.12(+0.90%)
Jan 10, 2007	12.74	13.06	12.73	13.03	2,128,610	+0.22(+1.72%)
Jan 09, 2007	13.00	13.00	12.41	12.81	1,854,522	+0.03(+0.25%)
Jan 08, 2007	12.91	12.91	12.72	12.78	2,673,346	-0.17(-1.33%)
Jan 05, 2007	12.71	12.99	12.66	12.95	2,094,971	+0.17(+1.35%)
Jan 04, 2007	12.83	12.85	12.74	12.78	3,470,763	-0.05(-0.43%)
Jan 03, 2007	12.92	13.04	12.82	12.83	3,291,223	-0.08(-0.61%)
Dec 29, 2006	12.96	13.04	12.89	12.91	1,477,094	-0.09(-0.66%)
Dec 28, 2006	12.98	13.07	12.97	13.00	1,353,493	-0.04(-0.30%)
Dec 27, 2006	13.26	13.33	12.92	13.04	1,204,152	+0.01(+0.06%)
Dec 26, 2006	13.01	13.09	12.98	13.03	1,379,232	-0.05(-0.36%)
Dec 22, 2006	13.07	13.15	13.03	13.07	932,485	-0.04(-0.30%)
Dec 21, 2006	13.33	13.41	13.05	13.11	2,128,738	-0.21(-1.59%)
Dec 20, 2006	13.06	13.38	13.01	13.33	3,514,342	+0.27(+2.04%)
Dec 19, 2006	13.10	13.15	12.96	13.06	2,205,447	-0.05(-0.42%)
Dec 18, 2006	13.10	13.16	13.02	13.11	2,094,716	+0.01(+0.06%)
Dec 15, 2006	13.04	13.17	13.03	13.11	3,228,403	+0.08(+0.60%)
Dec 14, 2006	12.87	13.13	12.85	13.03	3,112,575	+0.20(+1.53%)
Dec 13, 2006	13.14	13.23	12.80	12.83	5,052,982	-0.51(-3.82%)
Dec 12, 2006	12.85	13.34	12.78	13.34	6,072,115	+0.49(+3.85%)
Dec 11, 2006	13.06	13.06	12.80	12.85	6,308,741	-0.21(-1.62%)
Dec 08, 2006	13.04	13.16	13.01	13.06	3,419,156	+0.04(+0.30%)
Dec 07, 2006	13.14	13.15	12.68	13.02	2,361,286	-0.03(-0.24%)
Dec 06, 2006	13.03	13.19	13.03	13.05	5,147,657	+0.03(+0.24%)
Dec 05, 2006	12.72	13.06	12.71	13.02	3,630,680	+0.29(+2.28%)
Dec 04, 2006	12.40	12.84	12.33	12.73	4,105,460	+0.33(+2.66%)

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.