Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.61	14.62	14.30	14.34	3,473,937	-0.27(-1.84%)
Feb 27, 2007	14.64	14.76	14.48	14.61	3,591,687	-0.10(-0.68%)
Feb 26, 2007	14.44	14.71	14.42	14.71	2,100,450	+0.26(+1.77%)
Feb 23, 2007	14.52	14.61	14.44	14.45	1,175,151	-0.14(-0.95%)
Feb 22, 2007	14.58	14.68	14.55	14.59	2,201,936	-0.11(-0.75%)
Feb 21, 2007	14.62	14.75	14.49	14.70	1,965,846	+0.06(+0.43%)
Feb 20, 2007	14.61	14.67	14.23	14.64	4,214,294	-0.07(-0.47%)
Feb 16, 2007	14.78	14.78	13.80	14.71	9,701,178	-0.07(-0.48%)
Feb 15, 2007	14.35	14.96	14.27	14.78	6,348,229	+0.77(+5.53%)
Feb 14, 2007	14.06	14.20	14.00	14.01	1,664,507	-0.02(-0.16%)
Feb 13, 2007	13.90	14.08	13.90	14.03	1,067,456	+0.13(+0.93%)
Feb 12, 2007	13.93	13.98	13.89	13.90	1,882,346	-0.01(-0.07%)
Feb 09, 2007	13.82	13.98	13.81	13.91	1,904,027	+0.10(+0.69%)
Feb 08, 2007	13.72	13.82	13.69	13.82	1,369,439	+0.13(+0.93%)
Feb 07, 2007	13.82	13.82	13.66	13.69	1,727,990	-0.13(-0.95%)
Feb 06, 2007	13.77	13.83	13.70	13.82	4,059,746	+0.07(+0.48%)
Feb 05, 2007	13.69	13.81	13.68	13.75	1,742,414	+0.02(+0.15%)
Feb 02, 2007	13.76	13.79	13.69	13.73	1,846,329	-0.06(-0.41%)
Feb 01, 2007	13.64	13.83	13.64	13.79	2,735,935	+0.06(+0.47%)
Jan 31, 2007	13.77	13.77	13.65	13.72	2,017,067	-0.01(-0.06%)
Jan 30, 2007	13.76	13.81	13.64	13.73	2,443,913	+0.08(+0.61%)
Jan 29, 2007	13.76	13.76	13.59	13.65	2,507,204	-0.03(-0.19%)
Jan 26, 2007	13.59	13.68	13.57	13.67	2,471,585	+0.10(+0.74%)
Jan 25, 2007	13.55	13.63	13.55	13.57	3,313,207	+0.03(+0.21%)
Jan 24, 2007	13.45	13.59	13.41	13.55	1,515,450	+0.14(+1.01%)
Jan 23, 2007	13.27	13.51	13.20	13.41	3,336,757	+0.14(+1.09%)
Jan 22, 2007	13.24	13.34	13.10	13.27	2,349,124	+0.02(+0.18%)
Jan 19, 2007	13.21	13.25	13.16	13.24	2,172,204	+0.03(+0.19%)
Jan 18, 2007	13.22	13.25	13.17	13.22	1,179,566	-0.01(-0.04%)
Jan 17, 2007	13.11	13.28	13.02	13.22	1,941,413	+0.15(+1.17%)
Jan 16, 2007	13.10	13.14	13.00	13.07	1,513,978	+0.01(+0.10%)
Jan 12, 2007	12.99	13.10	12.95	13.05	1,722,396	-0.01(-0.10%)
Jan 11, 2007	13.03	13.12	12.99	13.07	1,233,143	+0.04(+0.27%)
Jan 10, 2007	12.86	13.08	12.84	13.03	3,089,775	+0.19(+1.51%)
Jan 09, 2007	12.93	12.94	12.81	12.84	1,376,504	-0.10(-0.76%)
Jan 08, 2007	12.79	12.97	12.76	12.94	1,693,253	+0.12(+0.97%)
Jan 05, 2007	13.00	13.00	12.80	12.81	1,513,095	-0.18(-1.40%)
Jan 04, 2007	13.25	13.25	12.97	13.00	2,284,950	-0.26(-1.93%)
Jan 03, 2007	13.08	13.29	12.87	13.25	2,918,448	+0.27(+2.07%)
Dec 29, 2006	13.03	13.04	12.97	12.98	688,841	-0.05(-0.42%)
Dec 28, 2006	13.03	13.08	12.98	13.04	474,240	+0.00(+0.00%)
Dec 27, 2006	12.99	13.04	12.97	13.04	563,731	+0.05(+0.41%)
Dec 26, 2006	12.90	13.00	12.89	12.99	642,035	+0.08(+0.66%)
Dec 22, 2006	12.91	12.95	12.83	12.90	1,336,469	+0.02(+0.18%)
Dec 21, 2006	12.82	12.89	12.75	12.88	1,279,065	+0.06(+0.49%)
Dec 20, 2006	12.70	12.83	12.69	12.81	1,990,279	+0.11(+0.87%)
Dec 19, 2006	12.70	12.73	12.64	12.70	981,745	-0.00(-0.01%)
Dec 18, 2006	12.56	12.70	12.55	12.70	1,261,992	+0.15(+1.22%)
Dec 15, 2006	12.67	12.73	12.54	12.55	2,056,808	-0.16(-1.30%)
Dec 14, 2006	12.65	12.74	12.63	12.72	2,391,809	+0.05(+0.39%)
Dec 13, 2006	12.57	12.70	12.55	12.67	1,535,762	+0.13(+1.00%)
Dec 12, 2006	12.49	12.55	12.48	12.54	1,268,468	+0.02(+0.12%)
Dec 11, 2006	12.34	12.57	12.33	12.53	2,173,970	+0.21(+1.74%)
Dec 08, 2006	12.20	12.33	12.20	12.31	1,009,711	+0.05(+0.37%)
Dec 07, 2006	12.22	12.30	12.09	12.27	1,034,439	-0.01(-0.06%)
Dec 06, 2006	12.25	12.28	12.24	12.27	846,626	-0.00(-0.03%)
Dec 05, 2006	12.16	12.29	12.11	12.28	2,164,844	+0.15(+1.23%)
Dec 04, 2006	12.11	12.21	12.11	12.13	1,836,026	+0.05(+0.44%)

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.