Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.15	14.48	14.05	14.33	3,245,775	+0.18(+1.28%)
Feb 27, 2007	14.52	14.53	14.15	14.15	1,983,515	-0.42(-2.86%)
Feb 26, 2007	14.54	14.61	14.51	14.56	2,418,802	+0.00(+0.00%)
Feb 23, 2007	14.82	14.82	14.37	14.56	2,143,766	-0.08(-0.54%)
Feb 22, 2007	14.91	14.95	14.59	14.64	2,585,920	-0.23(-1.53%)
Feb 21, 2007	14.96	15.07	14.84	14.87	1,913,198	-0.14(-0.94%)
Feb 20, 2007	14.72	15.04	14.72	15.01	1,792,182	+0.14(+0.95%)
Feb 16, 2007	14.84	14.92	14.75	14.87	3,096,862	+0.03(+0.21%)
Feb 15, 2007	14.61	14.91	14.61	14.84	3,339,658	+0.22(+1.50%)
Feb 14, 2007	14.72	14.76	14.50	14.62	4,864,970	-0.11(-0.75%)
Feb 13, 2007	14.40	14.78	14.23	14.73	5,460,281	+0.32(+2.23%)
Feb 12, 2007	14.30	14.50	14.20	14.41	4,048,459	+0.18(+1.27%)
Feb 09, 2007	14.33	14.52	14.22	14.22	2,689,102	-0.10(-0.71%)
Feb 08, 2007	14.22	14.37	14.13	14.33	3,701,432	+0.08(+0.55%)
Feb 07, 2007	14.31	14.44	14.22	14.25	3,372,142	-0.09(-0.66%)
Feb 06, 2007	14.22	14.43	14.17	14.34	4,125,880	+0.09(+0.61%)
Feb 05, 2007	14.17	14.31	13.98	14.26	4,695,165	+0.03(+0.22%)
Feb 02, 2007	14.00	14.25	13.94	14.22	3,724,362	+0.19(+1.34%)
Feb 01, 2007	13.83	14.11	13.78	14.04	3,342,588	+0.10(+0.73%)
Jan 31, 2007	13.68	14.05	13.61	13.93	10,795,262	+0.31(+2.25%)
Jan 30, 2007	13.50	13.66	13.27	13.63	3,763,851	+0.06(+0.46%)
Jan 29, 2007	13.68	14.08	13.42	13.57	8,516,722	+0.46(+3.54%)
Jan 26, 2007	12.87	13.21	12.78	13.10	4,019,641	+0.23(+1.77%)
Jan 25, 2007	12.81	13.05	12.72	12.87	2,159,052	+0.03(+0.24%)
Jan 24, 2007	12.53	12.88	12.50	12.84	2,677,765	+0.32(+2.57%)
Jan 23, 2007	12.44	12.59	12.40	12.52	1,312,704	+0.03(+0.25%)
Jan 22, 2007	12.48	12.62	12.34	12.49	1,570,023	+0.06(+0.51%)
Jan 19, 2007	12.36	12.52	12.35	12.43	2,926,548	+0.08(+0.64%)
Jan 18, 2007	12.49	12.52	12.30	12.35	3,161,064	-0.14(-1.13%)
Jan 17, 2007	12.74	12.74	12.46	12.49	5,695,903	-0.31(-2.39%)
Jan 16, 2007	12.97	13.09	12.79	12.80	2,095,741	-0.34(-2.57%)
Jan 12, 2007	13.05	13.22	12.96	13.13	2,366,435	-0.02(-0.12%)
Jan 11, 2007	13.04	13.27	13.02	13.15	2,553,564	+0.12(+0.90%)
Jan 10, 2007	12.74	13.06	12.73	13.03	2,127,970	+0.22(+1.72%)
Jan 09, 2007	13.01	13.01	12.41	12.81	1,853,964	+0.03(+0.25%)
Jan 08, 2007	12.91	12.91	12.73	12.78	2,672,542	-0.17(-1.33%)
Jan 05, 2007	12.72	12.99	12.66	12.95	2,094,340	+0.17(+1.35%)
Jan 04, 2007	12.84	12.85	12.74	12.78	3,469,719	-0.06(-0.43%)
Jan 03, 2007	12.92	13.05	12.83	12.84	3,290,233	-0.08(-0.61%)
Dec 29, 2006	12.97	13.04	12.89	12.91	1,476,649	-0.09(-0.66%)
Dec 28, 2006	12.98	13.07	12.98	13.00	1,353,086	-0.04(-0.30%)
Dec 27, 2006	13.26	13.34	12.92	13.04	1,203,790	+0.01(+0.06%)
Dec 26, 2006	13.02	13.09	12.98	13.03	1,378,817	-0.05(-0.36%)
Dec 22, 2006	13.08	13.15	13.03	13.08	932,205	-0.04(-0.30%)
Dec 21, 2006	13.34	13.42	13.05	13.12	2,128,097	-0.21(-1.59%)
Dec 20, 2006	13.06	13.38	13.02	13.33	3,513,284	+0.27(+2.04%)
Dec 19, 2006	13.10	13.15	12.97	13.06	2,204,783	-0.05(-0.42%)
Dec 18, 2006	13.10	13.16	13.02	13.12	2,094,085	+0.01(+0.06%)
Dec 15, 2006	13.04	13.17	13.03	13.11	3,227,432	+0.08(+0.60%)
Dec 14, 2006	12.87	13.13	12.85	13.03	3,111,639	+0.20(+1.53%)
Dec 13, 2006	13.14	13.24	12.80	12.84	5,051,461	-0.51(-3.82%)
Dec 12, 2006	12.85	13.35	12.79	13.35	6,070,288	+0.49(+3.85%)
Dec 11, 2006	13.06	13.06	12.80	12.85	6,306,843	-0.21(-1.62%)
Dec 08, 2006	13.04	13.16	13.02	13.06	3,418,128	+0.04(+0.30%)
Dec 07, 2006	13.14	13.15	12.69	13.02	2,360,575	-0.03(-0.24%)
Dec 06, 2006	13.03	13.20	13.03	13.05	5,146,108	+0.03(+0.24%)
Dec 05, 2006	12.73	13.06	12.72	13.02	3,629,587	+0.29(+2.28%)
Dec 04, 2006	12.40	12.84	12.33	12.73	4,104,224	+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.