Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.43	15.64	15.26	15.59	43,037,640	+0.32(+2.10%)
Feb 27, 2007	15.98	15.98	14.93	15.27	52,981,416	-0.73(-4.58%)
Feb 26, 2007	16.02	16.15	15.98	16.00	30,941,332	-0.01(-0.05%)
Feb 23, 2007	16.02	16.05	15.80	16.01	23,587,470	-0.01(-0.08%)
Feb 22, 2007	16.05	16.10	15.93	16.02	21,967,002	+0.06(+0.39%)
Feb 21, 2007	15.95	16.06	15.84	15.96	19,591,246	+0.02(+0.10%)
Feb 20, 2007	16.07	16.09	15.86	15.94	17,649,756	-0.10(-0.65%)
Feb 16, 2007	16.01	16.06	15.93	16.05	20,647,644	+0.04(+0.26%)
Feb 15, 2007	16.06	16.12	16.00	16.00	16,735,633	-0.10(-0.60%)
Feb 14, 2007	15.88	16.15	15.86	16.10	27,743,272	+0.25(+1.55%)
Feb 13, 2007	15.66	15.87	15.62	15.85	16,621,502	+0.20(+1.25%)
Feb 12, 2007	15.71	15.79	15.58	15.66	15,225,007	-0.05(-0.34%)
Feb 09, 2007	15.83	15.88	15.58	15.71	18,785,330	-0.10(-0.66%)
Feb 08, 2007	15.85	15.93	15.70	15.82	27,276,828	-0.06(-0.37%)
Feb 07, 2007	15.87	16.00	15.82	15.88	19,038,694	+0.00(+0.03%)
Feb 06, 2007	15.86	15.92	15.76	15.87	19,330,684	-0.00(-0.03%)
Feb 05, 2007	15.85	15.89	15.76	15.88	20,288,234	-0.03(-0.21%)
Feb 02, 2007	15.92	16.00	15.84	15.91	24,283,258	+0.07(+0.45%)
Feb 01, 2007	16.16	16.16	15.80	15.84	33,741,424	-0.22(-1.35%)
Jan 31, 2007	16.02	16.12	15.88	16.05	28,943,122	-0.02(-0.16%)
Jan 30, 2007	15.85	16.12	15.85	16.08	38,172,636	+0.23(+1.45%)
Jan 29, 2007	15.60	15.92	15.53	15.85	38,201,428	+0.08(+0.53%)
Jan 26, 2007	15.63	15.77	15.46	15.77	23,503,496	+0.14(+0.88%)
Jan 25, 2007	15.87	15.93	15.50	15.63	28,412,644	-0.24(-1.50%)
Jan 24, 2007	15.68	15.93	15.66	15.87	26,069,756	+0.24(+1.55%)
Jan 23, 2007	15.57	15.82	15.55	15.63	32,027,864	+0.10(+0.64%)
Jan 22, 2007	15.47	15.59	15.42	15.53	22,379,438	+0.00(+0.00%)
Jan 19, 2007	15.66	15.68	15.43	15.53	30,129,082	-0.13(-0.85%)
Jan 18, 2007	15.25	15.70	15.25	15.66	27,300,342	+0.29(+1.87%)
Jan 17, 2007	15.44	15.53	15.33	15.37	26,451,960	-0.12(-0.75%)
Jan 16, 2007	15.59	15.63	15.41	15.49	27,165,262	-0.07(-0.46%)
Jan 12, 2007	15.53	15.63	15.48	15.56	28,004,288	+0.09(+0.59%)
Jan 11, 2007	15.30	15.51	15.21	15.47	21,817,768	+0.15(+0.98%)
Jan 10, 2007	15.40	15.42	15.20	15.32	33,038,198	-0.09(-0.57%)
Jan 09, 2007	15.34	15.53	15.34	15.40	36,467,476	+0.06(+0.41%)
Jan 08, 2007	15.40	15.44	15.25	15.34	45,627,412	-0.24(-1.52%)
Jan 05, 2007	15.85	15.86	15.55	15.58	42,662,152	-0.27(-1.71%)
Jan 04, 2007	15.85	15.88	15.70	15.85	43,040,276	+0.09(+0.56%)
Jan 03, 2007	15.68	16.04	15.68	15.76	48,035,800	+0.24(+1.56%)
Dec 29, 2006	15.58	15.69	15.48	15.52	23,098,260	-0.03(-0.21%)
Dec 28, 2006	15.43	15.57	15.43	15.55	21,203,076	+0.08(+0.48%)
Dec 27, 2006	15.35	15.50	15.30	15.48	17,670,868	+0.16(+1.06%)
Dec 26, 2006	15.22	15.38	15.20	15.32	11,786,177	+0.08(+0.55%)
Dec 22, 2006	15.29	15.33	15.20	15.23	20,369,568	-0.05(-0.35%)
Dec 21, 2006	15.27	15.36	15.23	15.29	21,139,254	+0.10(+0.63%)
Dec 20, 2006	15.29	15.38	15.15	15.19	26,107,184	-0.09(-0.57%)
Dec 19, 2006	15.23	15.33	15.19	15.28	26,245,142	+0.05(+0.33%)
Dec 18, 2006	15.25	15.30	15.18	15.23	22,571,620	+0.03(+0.16%)
Dec 15, 2006	15.00	15.22	15.00	15.20	52,903,680	+0.16(+1.08%)
Dec 14, 2006	14.95	15.12	14.92	15.04	23,759,498	+0.09(+0.61%)
Dec 13, 2006	14.91	15.00	14.91	14.95	17,402,630	+0.05(+0.31%)
Dec 12, 2006	14.84	14.94	14.75	14.90	28,959,918	+0.03(+0.20%)
Dec 11, 2006	14.80	14.95	14.78	14.88	25,725,700	+0.16(+1.08%)
Dec 08, 2006	14.58	14.73	14.50	14.72	20,351,334	+0.17(+1.17%)
Dec 07, 2006	14.55	14.68	14.53	14.55	26,518,900	-0.02(-0.14%)
Dec 06, 2006	14.41	14.62	14.37	14.57	35,537,040	+0.15(+1.07%)
Dec 05, 2006	14.58	14.58	14.35	14.41	33,181,674	-0.11(-0.77%)
Dec 04, 2006	14.51	14.56	14.45	14.53	28,171,278	+0.09(+0.61%)

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.