Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.07	15.23	14.83	15.08	812,620	+0.17(+1.13%)
Feb 27, 2007	14.94	15.45	14.55	14.92	838,401	-0.71(-4.54%)
Feb 26, 2007	15.92	16.00	15.58	15.62	1,060,625	-0.28(-1.77%)
Feb 23, 2007	16.14	16.14	15.72	15.91	781,087	-0.23(-1.45%)
Feb 22, 2007	16.28	16.43	16.03	16.14	1,245,564	+0.10(+0.61%)
Feb 21, 2007	15.79	16.08	15.71	16.04	675,195	+0.22(+1.36%)
Feb 20, 2007	15.69	15.98	15.54	15.83	599,345	+0.15(+0.96%)
Feb 16, 2007	15.73	15.73	15.52	15.68	348,357	-0.06(-0.36%)
Feb 15, 2007	15.72	15.87	15.65	15.73	573,138	+0.01(+0.09%)
Feb 14, 2007	15.18	15.90	15.18	15.72	952,824	+0.47(+3.08%)
Feb 13, 2007	14.93	15.28	14.88	15.25	426,274	+0.37(+2.46%)
Feb 12, 2007	14.71	14.95	14.51	14.88	492,494	+0.17(+1.18%)
Feb 09, 2007	14.93	15.01	14.62	14.71	619,373	-0.26(-1.76%)
Feb 08, 2007	15.21	15.31	14.96	14.97	1,138,180	-0.28(-1.85%)
Feb 07, 2007	15.23	15.37	15.15	15.25	463,411	+0.01(+0.09%)
Feb 06, 2007	15.19	15.33	15.12	15.24	363,271	+0.12(+0.78%)
Feb 05, 2007	15.28	15.28	15.03	15.12	622,995	-0.23(-1.53%)
Feb 02, 2007	15.25	15.40	15.16	15.36	421,437	+0.20(+1.30%)
Feb 01, 2007	15.04	15.49	14.90	15.16	875,261	+0.13(+0.88%)
Jan 31, 2007	14.71	15.11	14.71	15.03	663,690	+0.21(+1.39%)
Jan 30, 2007	14.69	14.88	14.64	14.82	704,385	+0.15(+1.06%)
Jan 29, 2007	14.69	14.88	14.58	14.67	458,936	-0.08(-0.57%)
Jan 26, 2007	14.85	14.92	14.64	14.75	423,142	-0.13(-0.85%)
Jan 25, 2007	15.02	15.11	14.81	14.88	571,647	-0.19(-1.28%)
Jan 24, 2007	15.15	15.25	14.97	15.07	408,867	-0.12(-0.77%)
Jan 23, 2007	14.48	15.35	14.43	15.19	730,804	+0.61(+4.22%)
Jan 22, 2007	14.69	14.78	14.42	14.57	699,910	-0.16(-1.08%)
Jan 19, 2007	14.58	14.82	14.52	14.73	692,879	+0.13(+0.87%)
Jan 18, 2007	14.78	14.83	14.54	14.61	687,766	-0.23(-1.58%)
Jan 17, 2007	14.62	14.99	14.62	14.84	683,291	+0.19(+1.28%)
Jan 16, 2007	14.71	14.78	14.44	14.65	784,070	+0.03(+0.19%)
Jan 12, 2007	14.40	14.66	14.31	14.62	745,719	+0.22(+1.50%)
Jan 11, 2007	13.82	14.46	13.82	14.41	1,649,744	+0.70(+5.14%)
Jan 10, 2007	13.42	13.72	13.38	13.70	722,282	+0.11(+0.79%)
Jan 09, 2007	13.61	13.66	13.37	13.60	778,530	+0.00(+0.00%)
Jan 08, 2007	13.45	13.63	13.33	13.60	1,600,739	+0.15(+1.12%)
Jan 05, 2007	13.77	13.80	13.42	13.45	1,569,845	-0.37(-2.65%)
Jan 04, 2007	14.01	14.03	13.75	13.81	1,118,365	-0.25(-1.77%)
Jan 03, 2007	14.31	14.52	13.92	14.06	1,053,594	-0.20(-1.38%)
Dec 29, 2006	14.37	14.47	14.20	14.26	638,761	-0.15(-1.07%)
Dec 28, 2006	14.52	14.55	14.31	14.41	550,127	-0.12(-0.81%)
Dec 27, 2006	14.49	14.60	14.42	14.53	488,978	+0.13(+0.88%)
Dec 26, 2006	14.20	14.45	14.19	14.40	450,627	+0.20(+1.39%)
Dec 22, 2006	14.50	14.53	14.17	14.21	529,247	-0.32(-2.23%)
Dec 21, 2006	14.55	14.73	14.46	14.53	576,973	-0.04(-0.26%)
Dec 20, 2006	14.69	14.84	14.54	14.57	1,127,527	-0.37(-2.48%)
Dec 19, 2006	14.81	14.97	14.69	14.94	529,247	+0.01(+0.09%)
Dec 18, 2006	15.02	15.21	14.87	14.93	673,277	-0.09(-0.63%)
Dec 15, 2006	15.51	15.51	14.99	15.02	940,671	-0.41(-2.68%)
Dec 14, 2006	15.04	15.51	15.04	15.43	1,183,989	+0.46(+3.10%)
Dec 13, 2006	15.00	15.07	14.73	14.97	1,120,283	+0.06(+0.38%)
Dec 12, 2006	15.79	15.79	14.84	14.91	1,651,448	-0.81(-5.16%)
Dec 11, 2006	15.62	15.82	15.50	15.72	449,349	+0.15(+0.96%)
Dec 08, 2006	15.73	15.86	15.54	15.57	695,649	-0.23(-1.48%)
Dec 07, 2006	15.77	15.90	15.62	15.81	816,669	+0.06(+0.39%)
Dec 06, 2006	15.75	15.81	15.64	15.75	593,805	-0.03(-0.21%)
Dec 05, 2006	15.63	15.81	15.56	15.78	749,128	+0.20(+1.26%)
Dec 04, 2006	15.32	15.60	15.29	15.58	538,622	+0.33(+2.19%)

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.