Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.84	14.03	13.84	13.95	2,005,781	+0.12(+0.85%)
Feb 27, 2007	14.28	14.47	13.77	13.83	2,669,062	-0.47(-3.28%)
Feb 26, 2007	14.21	14.35	14.17	14.30	1,185,468	+0.08(+0.59%)
Feb 23, 2007	14.28	14.40	14.18	14.22	907,500	-0.11(-0.76%)
Feb 22, 2007	14.38	14.51	14.29	14.33	900,937	-0.02(-0.13%)
Feb 21, 2007	14.49	14.52	14.34	14.35	1,047,656	-0.10(-0.66%)
Feb 20, 2007	14.52	14.56	14.30	14.44	1,860,468	+0.35(+2.47%)
Feb 16, 2007	14.08	14.15	14.04	14.10	1,073,437	-0.02(-0.17%)
Feb 15, 2007	14.16	14.19	14.08	14.12	946,875	+0.01(+0.09%)
Feb 14, 2007	14.08	14.15	14.03	14.11	1,138,167	+0.05(+0.35%)
Feb 13, 2007	13.97	14.13	13.97	14.06	1,158,604	+0.09(+0.61%)
Feb 12, 2007	13.91	14.03	13.87	13.97	765,529	+0.10(+0.69%)
Feb 09, 2007	13.90	13.99	13.81	13.88	1,279,218	-0.02(-0.12%)
Feb 08, 2007	14.00	14.02	13.83	13.89	1,596,562	-0.09(-0.63%)
Feb 07, 2007	13.96	14.08	13.87	13.98	1,422,656	+0.07(+0.54%)
Feb 06, 2007	14.08	14.15	13.85	13.91	2,905,312	-0.21(-1.50%)
Feb 05, 2007	14.12	14.15	14.05	14.12	1,443,281	-0.00(-0.01%)
Feb 02, 2007	14.20	14.21	14.06	14.12	984,375	+0.00(+0.01%)
Feb 01, 2007	13.98	14.12	13.94	14.12	1,077,656	+0.13(+0.90%)
Jan 31, 2007	13.89	14.04	13.85	13.99	1,062,187	+0.13(+0.97%)
Jan 30, 2007	13.84	13.92	13.80	13.86	852,656	+0.02(+0.15%)
Jan 29, 2007	13.93	13.94	13.81	13.84	1,453,593	-0.05(-0.37%)
Jan 26, 2007	13.96	14.01	13.84	13.89	1,167,187	-0.07(-0.53%)
Jan 25, 2007	14.01	14.05	13.92	13.96	1,062,656	-0.09(-0.65%)
Jan 24, 2007	14.07	14.12	13.99	14.05	1,577,812	+0.03(+0.20%)
Jan 23, 2007	14.04	14.11	13.98	14.03	1,443,281	-0.02(-0.17%)
Jan 22, 2007	14.06	14.16	14.04	14.05	1,614,375	-0.01(-0.08%)
Jan 19, 2007	14.14	14.14	14.00	14.06	1,524,375	-0.05(-0.36%)
Jan 18, 2007	14.03	14.14	14.01	14.11	1,475,625	+0.11(+0.79%)
Jan 17, 2007	13.93	14.07	13.89	14.00	1,495,312	+0.02(+0.15%)
Jan 16, 2007	13.94	14.05	13.82	13.98	1,577,812	+0.01(+0.09%)
Jan 12, 2007	13.90	13.97	13.87	13.97	1,007,812	+0.07(+0.48%)
Jan 11, 2007	13.89	13.97	13.88	13.90	1,374,843	+0.01(+0.08%)
Jan 10, 2007	13.86	13.92	13.81	13.89	1,334,531	+0.02(+0.12%)
Jan 09, 2007	13.88	13.92	13.83	13.87	1,696,875	+0.03(+0.20%)
Jan 08, 2007	13.76	13.88	13.70	13.85	1,503,750	+0.07(+0.50%)
Jan 05, 2007	13.93	13.96	13.70	13.78	1,874,062	-0.18(-1.28%)
Jan 04, 2007	14.13	14.20	13.90	13.96	1,779,375	-0.20(-1.39%)
Jan 03, 2007	14.54	14.54	14.08	14.15	2,739,375	+0.02(+0.15%)
Dec 29, 2006	14.14	14.24	14.05	14.13	1,074,843	-0.02(-0.15%)
Dec 28, 2006	14.06	14.18	14.02	14.15	1,006,406	+0.04(+0.27%)
Dec 27, 2006	14.14	14.21	14.09	14.11	1,217,812	+0.10(+0.68%)
Dec 26, 2006	13.99	14.05	13.98	14.02	1,297,968	+0.06(+0.43%)
Dec 22, 2006	14.04	14.05	13.92	13.96	849,843	-0.04(-0.27%)
Dec 21, 2006	14.02	14.08	13.96	14.00	1,020,000	+0.02(+0.14%)
Dec 20, 2006	13.99	14.07	13.95	13.98	1,175,156	-0.06(-0.46%)
Dec 19, 2006	14.12	14.14	13.99	14.04	1,342,031	-0.13(-0.90%)
Dec 18, 2006	14.24	14.28	14.14	14.17	1,365,468	-0.07(-0.49%)
Dec 15, 2006	14.33	14.35	14.18	14.24	2,742,187	-0.02(-0.16%)
Dec 14, 2006	14.18	14.38	14.18	14.26	1,614,843	+0.10(+0.74%)
Dec 13, 2006	14.19	14.37	14.10	14.16	1,774,687	-0.02(-0.14%)
Dec 12, 2006	14.24	14.26	14.10	14.18	2,337,187	-0.01(-0.06%)
Dec 11, 2006	14.48	14.53	14.10	14.19	1,883,906	-0.29(-2.02%)
Dec 08, 2006	14.85	14.89	14.43	14.48	2,344,218	+0.24(+1.68%)
Dec 07, 2006	14.09	14.37	14.09	14.24	1,625,156	+0.15(+1.04%)
Dec 06, 2006	14.11	14.26	14.00	14.09	2,244,375	+0.00(+0.00%)
Dec 05, 2006	14.38	14.38	13.98	14.09	2,072,812	-0.32(-2.23%)
Dec 04, 2006	14.43	14.46	14.33	14.41	1,858,593	+0.03(+0.24%)

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.