Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.22	14.36	14.17	14.26	72,288,512	+0.03(+0.23%)
Feb 27, 2007	14.64	14.69	14.22	14.22	69,989,912	-0.53(-3.56%)
Feb 26, 2007	14.67	14.77	14.59	14.75	36,134,876	+0.12(+0.83%)
Feb 23, 2007	14.65	14.72	14.55	14.63	37,446,900	-0.04(-0.24%)
Feb 22, 2007	14.78	14.81	14.62	14.66	36,032,768	-0.08(-0.56%)
Feb 21, 2007	14.83	14.88	14.72	14.75	80,616,072	-0.06(-0.42%)
Feb 20, 2007	14.70	14.82	14.58	14.81	123,699,848	+0.50(+3.51%)
Feb 16, 2007	14.27	14.42	14.24	14.31	57,960,464	+0.04(+0.25%)
Feb 15, 2007	14.13	14.32	14.11	14.27	38,281,212	+0.14(+1.02%)
Feb 14, 2007	14.19	14.20	14.09	14.13	41,599,392	-0.03(-0.23%)
Feb 13, 2007	14.11	14.21	14.09	14.16	34,119,728	+0.07(+0.50%)
Feb 12, 2007	14.21	14.24	14.07	14.09	35,007,352	-0.07(-0.48%)
Feb 09, 2007	14.27	14.32	14.07	14.16	42,041,052	-0.10(-0.70%)
Feb 08, 2007	14.27	14.34	14.20	14.26	36,570,224	-0.08(-0.56%)
Feb 07, 2007	14.28	14.39	14.25	14.34	34,173,348	+0.00(+0.00%)
Feb 06, 2007	14.34	14.39	14.26	14.34	30,369,796	+0.02(+0.12%)
Feb 05, 2007	14.29	14.43	14.29	14.32	48,172,348	+0.13(+0.92%)
Feb 02, 2007	14.09	14.29	14.06	14.19	42,738,120	+0.09(+0.63%)
Feb 01, 2007	14.02	14.19	14.00	14.10	44,851,696	+0.03(+0.19%)
Jan 31, 2007	13.93	14.15	13.88	14.07	50,608,872	+0.12(+0.87%)
Jan 30, 2007	14.09	14.12	13.84	13.95	55,380,596	-0.10(-0.73%)
Jan 29, 2007	14.21	14.21	14.02	14.06	32,318,678	-0.01(-0.08%)
Jan 26, 2007	14.18	14.27	14.01	14.07	37,474,348	-0.14(-1.00%)
Jan 25, 2007	14.34	14.35	14.19	14.21	33,074,712	-0.14(-0.95%)
Jan 24, 2007	14.19	14.37	14.16	14.34	45,719,896	+0.24(+1.67%)
Jan 23, 2007	14.10	14.21	14.01	14.11	38,205,984	-0.04(-0.31%)
Jan 22, 2007	14.21	14.24	14.05	14.15	43,104,784	-0.10(-0.72%)
Jan 19, 2007	14.31	14.38	14.22	14.26	40,530,676	-0.02(-0.17%)
Jan 18, 2007	14.22	14.39	14.19	14.28	46,278,368	+0.06(+0.39%)
Jan 17, 2007	14.26	14.29	14.19	14.22	38,311,372	-0.03(-0.23%)
Jan 16, 2007	14.14	14.31	14.10	14.26	49,077,488	+0.10(+0.69%)
Jan 12, 2007	14.05	14.20	13.93	14.16	47,139,792	+0.11(+0.80%)
Jan 11, 2007	13.95	14.08	13.93	14.05	50,232,380	+0.09(+0.68%)
Jan 10, 2007	13.88	14.05	13.72	13.95	45,111,276	-0.03(-0.23%)
Jan 09, 2007	13.87	14.07	13.87	13.98	49,622,404	+0.12(+0.83%)
Jan 08, 2007	13.84	13.96	13.84	13.87	55,563,592	-0.12(-0.82%)
Jan 05, 2007	14.02	14.11	13.91	13.98	45,941,184	-0.12(-0.82%)
Jan 04, 2007	14.11	14.16	13.96	14.10	57,856,432	+0.07(+0.48%)
Jan 03, 2007	13.90	14.25	13.89	14.03	120,938,344	+0.40(+2.97%)
Dec 29, 2006	13.63	13.75	13.58	13.63	36,634,272	+0.05(+0.37%)
Dec 28, 2006	13.52	13.63	13.52	13.58	24,062,962	-0.04(-0.33%)
Dec 27, 2006	13.50	13.65	13.50	13.62	41,085,760	+0.01(+0.11%)
Dec 26, 2006	13.22	13.66	13.22	13.61	35,560,372	+0.17(+1.25%)
Dec 22, 2006	13.43	13.52	13.28	13.44	37,610,916	-0.05(-0.37%)
Dec 21, 2006	13.56	13.59	13.46	13.49	38,230,720	-0.05(-0.35%)
Dec 20, 2006	13.57	13.61	13.54	13.54	47,229,256	-0.06(-0.48%)
Dec 19, 2006	13.61	13.65	13.43	13.60	58,794,780	-0.08(-0.60%)
Dec 18, 2006	13.72	13.81	13.66	13.68	43,614,116	-0.02(-0.17%)
Dec 15, 2006	13.76	13.84	13.69	13.71	54,517,816	-0.02(-0.15%)
Dec 14, 2006	13.61	13.75	13.55	13.73	62,483,452	+0.18(+1.35%)
Dec 13, 2006	13.54	13.58	13.52	13.54	58,870,688	+0.07(+0.55%)
Dec 12, 2006	13.55	13.62	13.45	13.47	61,113,376	-0.10(-0.76%)
Dec 11, 2006	13.71	13.71	13.55	13.57	55,925,512	-0.10(-0.75%)
Dec 08, 2006	13.66	13.76	13.65	13.68	35,719,644	-0.01(-0.04%)
Dec 07, 2006	13.78	13.81	13.68	13.68	48,176,756	-0.05(-0.37%)
Dec 06, 2006	13.72	13.80	13.68	13.73	33,360,046	+0.02(+0.13%)
Dec 05, 2006	13.65	13.74	13.59	13.72	35,482,432	+0.06(+0.41%)
Dec 04, 2006	13.65	13.72	13.54	13.66	49,138,148	+0.12(+0.92%)

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.