Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.90	10.90	10.65	10.90	339,314	-0.10(-0.91%)
Feb 27, 2007	11.00	11.10	10.70	11.00	26,835	-0.20(-1.79%)
Feb 26, 2007	11.20	11.25	11.15	11.20	180,022	-0.05(-0.44%)
Feb 23, 2007	11.25	11.25	11.15	11.25	9,731	+0.05(+0.45%)
Feb 22, 2007	11.20	11.30	11.10	11.20	147,470	-0.30(-2.61%)
Feb 21, 2007	11.50	11.50	11.30	11.50	20,241	-0.05(-0.43%)
Feb 20, 2007	11.55	11.95	11.28	11.55	19,011	-0.10(-0.86%)
Feb 16, 2007	11.65	11.65	11.40	11.65	11,845	+0.25(+2.19%)
Feb 15, 2007	11.40	11.45	11.35	11.40	7,604	-0.10(-0.87%)
Feb 14, 2007	11.50	12.25	11.25	11.50	17,440	-1.00(-8.00%)
Feb 13, 2007	12.50	12.70	12.45	12.50	11,561	-0.05(-0.40%)
Feb 12, 2007	12.60	12.55	12.45	12.55	8,976	-0.05(-0.40%)
Feb 09, 2007	12.60	12.75	12.60	12.60	14,749	-0.25(-1.95%)
Feb 08, 2007	12.85	12.85	12.60	12.85	8,007	-0.05(-0.39%)
Feb 07, 2007	12.90	12.90	12.60	12.90	10,621	+0.30(+2.38%)
Feb 06, 2007	12.60	12.60	12.45	12.60	20,233	-0.05(-0.40%)
Feb 05, 2007	12.65	12.65	12.45	12.65	9,704	-0.10(-0.78%)
Feb 02, 2007	12.75	12.75	12.45	12.75	31,730	+0.00(+0.00%)
Feb 01, 2007	12.75	12.75	12.55	12.75	23,036	+0.35(+2.82%)
Jan 31, 2007	12.40	12.60	12.30	12.40	17,593	-0.10(-0.80%)
Jan 30, 2007	12.50	12.55	12.35	12.50	18,224	-0.15(-1.19%)
Jan 29, 2007	12.65	12.65	12.40	12.65	8,449	+0.30(+2.43%)
Jan 26, 2007	12.35	12.60	12.30	12.35	14,036	-0.25(-1.98%)
Jan 25, 2007	12.60	12.65	12.50	12.60	12,493	-0.10(-0.79%)
Jan 24, 2007	12.70	12.70	12.65	12.70	8,891	+0.00(+0.00%)
Jan 23, 2007	12.70	12.70	12.45	12.70	18,665	+0.25(+2.01%)
Jan 22, 2007	12.45	12.45	12.45	12.45	8,085	-0.20(-1.58%)
Jan 19, 2007	12.65	12.65	12.50	12.65	22,001	+0.20(+1.61%)
Jan 18, 2007	12.45	12.45	12.15	12.45	44,157	+0.25(+2.05%)
Jan 17, 2007	12.20	12.20	12.00	12.20	15,737	+0.00(+0.00%)
Jan 16, 2007	12.20	12.20	12.05	12.20	13,096	+0.00(+0.00%)
Jan 12, 2007	12.20	12.20	12.05	12.20	8,158	+0.05(+0.41%)
Jan 11, 2007	12.15	12.15	11.95	12.15	17,185	+0.15(+1.25%)
Jan 10, 2007	12.00	12.00	11.80	12.00	12,821	+0.00(+0.00%)
Jan 09, 2007	12.00	12.20	12.00	12.00	32,611	-0.05(-0.41%)
Jan 08, 2007	12.05	12.05	11.85	12.05	8,549	-0.05(-0.41%)
Jan 05, 2007	12.10	12.35	11.85	12.10	12,811	-0.10(-0.82%)
Jan 04, 2007	12.40	12.20	12.05	12.20	23,420	-0.20(-1.61%)
Jan 03, 2007	12.40	12.45	12.20	12.40	11,775	+0.10(+0.81%)
Dec 29, 2006	12.30	12.40	12.20	12.30	14,073	-0.15(-1.20%)
Dec 28, 2006	12.45	12.45	12.10	12.45	10,727	+0.05(+0.40%)
Dec 27, 2006	12.40	12.40	12.25	12.40	28,536	+0.30(+2.48%)
Dec 26, 2006	12.10	12.30	12.00	12.10	4,628	-0.10(-0.82%)
Dec 22, 2006	12.20	12.20	12.05	12.20	12,230	-0.05(-0.41%)
Dec 21, 2006	12.25	12.30	12.15	12.25	5,432	-0.15(-1.21%)
Dec 20, 2006	12.40	12.40	12.20	12.40	8,753	+0.13(+1.06%)
Dec 19, 2006	12.27	12.45	12.27	12.27	9,418	-0.08(-0.65%)
Dec 18, 2006	12.35	12.35	12.10	12.35	6,330	+0.05(+0.41%)
Dec 15, 2006	12.30	12.30	12.10	12.30	13,157	-0.10(-0.81%)
Dec 14, 2006	12.40	12.40	12.20	12.40	9,806	+0.00(+0.00%)
Dec 13, 2006	12.40	12.40	12.25	12.40	7,094	+0.00(+0.00%)
Dec 12, 2006	12.40	12.40	12.12	12.40	26,427	+0.15(+1.22%)
Dec 11, 2006	12.25	12.25	12.00	12.25	15,029	+0.15(+1.24%)
Dec 08, 2006	12.10	12.10	11.95	12.10	11,145	-0.05(-0.41%)
Dec 07, 2006	12.15	12.20	11.95	12.15	8,045	+0.15(+1.25%)
Dec 06, 2006	12.00	12.15	11.95	12.00	5,537	-0.15(-1.23%)
Dec 05, 2006	12.15	12.20	12.05	12.15	6,636	+0.05(+0.41%)
Dec 04, 2006	12.10	12.10	11.95	12.10	10,081	+0.05(+0.41%)
Dec 01, 2006	12.05	12.05	11.85	12.05	6,083	-0.05(-0.41%)
Nov 30, 2006	12.10	12.10	11.85	12.10	6,417	+0.00(+0.00%)
Nov 29, 2006	12.10	12.10	11.90	12.10	10,229	+0.10(+0.83%)
Nov 28, 2006	12.00	12.00	11.80	12.00	17,539	-0.10(-0.83%)
Nov 27, 2006	12.10	12.10	12.00	12.10	20,272	-0.30(-2.42%)
Nov 24, 2006	12.40	12.40	12.00	12.40	14,491	+0.35(+2.90%)
Nov 22, 2006	12.05	12.25	12.05	12.05	8,843	-0.20(-1.63%)
Nov 21, 2006	12.25	12.25	12.10	12.25	21,857	+0.15(+1.24%)
Nov 20, 2006	12.10	12.10	11.90	12.10	11,620	+0.10(+0.83%)
Nov 17, 2006	12.00	12.00	11.80	12.00	13,424	-0.10(-0.83%)
Nov 16, 2006	12.10	12.10	11.95	12.10	12,396	+0.00(+0.00%)
Nov 15, 2006	12.10	12.10	11.90	12.10	12,300	+0.00(+0.00%)
Nov 14, 2006	12.10	12.15	11.85	12.10	17,725	+0.15(+1.26%)
Nov 13, 2006	11.95	11.95	11.80	11.95	4,985	-0.05(-0.42%)
Nov 10, 2006	12.00	12.00	11.85	12.00	4,654	+0.10(+0.84%)
Nov 09, 2006	11.90	11.90	11.70	11.90	5,981	+0.05(+0.42%)
Nov 08, 2006	11.85	11.85	11.65	11.85	8,914	+0.00(+0.00%)
Nov 07, 2006	11.85	11.90	11.65	11.85	31,290	+0.15(+1.28%)
Nov 06, 2006	11.70	11.72	11.60	11.70	19,461	+0.05(+0.43%)
Nov 03, 2006	11.65	11.65	11.50	11.65	5,368	-0.10(-0.85%)
Nov 02, 2006	11.75	11.75	11.55	11.75	6,772	+0.25(+2.17%)
Nov 01, 2006	11.50	11.76	11.50	11.50	7,131	+0.00(+0.00%)
Oct 31, 2006	11.50	11.50	11.30	11.50	6,866	+0.05(+0.44%)
Oct 30, 2006	11.45	11.45	11.30	11.45	29,680	+0.10(+0.88%)
Oct 27, 2006	11.35	11.50	11.30	11.35	65,140	-0.15(-1.30%)
Oct 26, 2006	11.50	11.50	11.20	11.50	84,548	-0.40(-3.36%)
Oct 25, 2006	11.90	11.90	11.60	11.90	17,365	+0.15(+1.28%)
Oct 24, 2006	11.75	11.75	11.55	11.75	63,748	+0.20(+1.73%)
Oct 23, 2006	11.50	11.60	11.35	11.55	5,143	+0.05(+0.43%)
Oct 20, 2006	11.50	11.50	11.30	11.50	8,274	+0.15(+1.32%)
Oct 19, 2006	11.35	11.50	11.35	11.35	8,362	+0.00(+0.00%)
Oct 18, 2006	11.35	11.35	11.15	11.35	7,843	+0.05(+0.44%)
Oct 17, 2006	11.30	11.30	11.05	11.30	7,817	-0.10(-0.88%)
Oct 16, 2006	11.40	11.40	11.15	11.40	10,850	+0.05(+0.44%)
Oct 13, 2006	11.35	11.35	11.15	11.35	27,930	-0.05(-0.44%)
Oct 12, 2006	11.40	11.40	11.10	11.40	44,336	+0.20(+1.79%)
Oct 11, 2006	11.20	11.30	10.95	11.20	91,985	-0.10(-0.88%)
Oct 10, 2006	11.30	11.30	11.00	11.30	21,178	-0.10(-0.88%)
Oct 09, 2006	11.40	11.60	11.40	11.40	19,572	-0.10(-0.87%)
Oct 06, 2006	11.50	11.50	11.25	11.50	20,039	+0.05(+0.44%)
Oct 05, 2006	11.45	11.45	11.05	11.45	8,429	-0.15(-1.29%)
Oct 04, 2006	11.60	11.60	11.00	11.60	87,527	+0.45(+4.04%)
Oct 03, 2006	11.15	11.50	10.90	11.15	69,663	-0.05(-0.45%)
Oct 02, 2006	11.20	11.35	11.10	11.20	9,026	+0.15(+1.36%)
Sep 29, 2006	11.05	11.15	10.95	11.05	11,754	-0.10(-0.90%)
Sep 28, 2006	11.15	11.20	10.80	11.15	7,939	+0.00(+0.00%)
Sep 27, 2006	11.15	11.15	10.40	11.15	20,767	+0.40(+3.72%)
Sep 26, 2006	10.75	10.80	10.55	10.75	13,005	+0.00(+0.00%)
Sep 25, 2006	10.75	10.75	10.50	10.75	2,297	+0.20(+1.90%)
Sep 22, 2006	10.55	10.75	10.50	10.55	9,918	+0.00(+0.00%)
Sep 21, 2006	10.55	10.90	10.55	10.55	15,584	+0.05(+0.48%)
Sep 20, 2006	10.50	10.70	10.50	10.50	21,831	-0.05(-0.47%)
Sep 19, 2006	10.55	10.55	10.15	10.55	189,689	+0.00(+0.00%)
Sep 18, 2006	10.55	10.65	10.40	10.55	22,988	+0.05(+0.48%)
Sep 15, 2006	10.50	10.55	10.15	10.50	1,489,725	+0.00(+0.00%)
Sep 14, 2006	10.50	10.50	10.25	10.50	76,645	+0.10(+0.96%)
Sep 13, 2006	10.40	10.45	10.25	10.40	27,803	+0.40(+4.00%)
Sep 12, 2006	10.00	10.15	10.00	10.00	589	+0.05(+0.50%)
Sep 11, 2006	9.950	9.950	9.800	9.950	1,691	+0.05(+0.51%)
Sep 08, 2006	9.900	9.900	9.750	9.900	803	+0.05(+0.51%)
Sep 06, 2006	9.850	9.950	9.850	9.850	2,596	-0.25(-2.48%)
Sep 05, 2006	10.10	10.10	10.10	10.10	320	+0.25(+2.54%)
Sep 01, 2006	9.850	9.850	9.800	9.850	2,500	-0.10(-1.01%)
Aug 31, 2006	9.950	9.950	9.950	9.950	400	+0.05(+0.51%)
Aug 30, 2006	9.900	10.05	9.850	9.900	6,769	+0.10(+1.02%)
Aug 29, 2006	9.800	10.00	9.800	9.800	2,414	-0.05(-0.51%)
Aug 28, 2006	9.850	9.900	9.650	9.850	7,317	+0.30(+3.14%)
Aug 25, 2006	9.550	9.650	9.550	9.550	4,304	-0.10(-1.04%)
Aug 24, 2006	9.650	9.700	9.550	9.650	7,648	+0.05(+0.52%)
Aug 23, 2006	9.600	9.600	9.600	9.600	711	-0.05(-0.52%)
Aug 22, 2006	9.650	9.650	9.650	9.650	4,385	+0.20(+2.12%)
Aug 21, 2006	9.450	9.700	9.450	9.450	1,255	-0.30(-3.08%)
Aug 18, 2006	9.750	9.750	9.400	9.750	1,505	+0.45(+4.84%)
Aug 17, 2006	9.300	9.550	9.300	9.300	15,122	-0.05(-0.53%)
Aug 16, 2006	9.350	9.550	9.350	9.350	721	+0.15(+1.63%)
Aug 15, 2006	9.200	9.200	9.200	9.200	954	+0.00(+0.00%)
Aug 14, 2006	9.200	9.400	9.200	9.200	514	-0.25(-2.65%)
Aug 11, 2006	9.450	9.450	9.450	9.450	551	+0.45(+5.00%)
Aug 10, 2006	9.000	9.000	9.000	9.000	112	-0.05(-0.55%)
Aug 09, 2006	9.050	9.350	9.050	9.050	288	-0.35(-3.72%)
Aug 08, 2006	9.400	9.400	9.400	9.400	203	+0.15(+1.62%)
Aug 07, 2006	9.250	9.550	9.250	9.250	696	-0.55(-5.61%)
Aug 04, 2006	9.800	9.850	9.800	9.800	1,625	+0.15(+1.55%)
Aug 03, 2006	9.650	9.650	9.650	9.650	2,400	-0.10(-1.03%)
Aug 02, 2006	9.750	9.750	9.750	9.750	170	+0.25(+2.63%)
Aug 01, 2006	9.500	9.700	9.500	9.500	849	-0.15(-1.55%)
Jul 31, 2006	9.650	10.00	9.650	9.650	2,112	-0.35(-3.50%)
Jul 28, 2006	10.00	10.00	9.700	10.00	1,552	+0.00(+0.00%)
Jul 27, 2006	10.00	10.25	10.00	10.00	734	-0.60(-5.66%)
Jul 26, 2006	10.60	10.80	10.60	10.60	494	-0.10(-0.93%)
Jul 25, 2006	10.70	10.70	10.45	10.70	914	+0.20(+1.90%)
Jul 24, 2006	10.50	10.50	10.50	10.50	148	+0.00(+0.00%)
Jul 21, 2006	10.50	10.50	10.50	10.50	172	+0.00(+0.00%)
Jul 20, 2006	10.50	10.50	10.40	10.50	2,471	+0.05(+0.48%)
Jul 19, 2006	10.45	10.45	10.45	10.45	1,919	+0.20(+1.95%)
Jul 18, 2006	10.25	10.30	10.20	10.25	4,346	-0.10(-0.97%)
Jul 17, 2006	10.35	10.35	10.25	10.35	11,629	-0.05(-0.48%)
Jul 14, 2006	10.40	10.50	10.40	10.40	6,771	-0.10(-0.95%)
Jul 13, 2006	10.50	10.65	10.50	10.50	4,859	+0.00(+0.00%)
Jul 12, 2006	10.50	10.80	10.50	10.50	4,191	-0.30(-2.78%)
Jul 11, 2006	10.45	10.80	10.45	10.80	13,653	+0.35(+3.35%)
Jul 10, 2006	10.45	10.70	10.45	10.45	1,364	-0.30(-2.79%)
Jul 07, 2006	10.75	10.75	10.70	10.75	1,864	+0.40(+3.86%)
Jul 06, 2006	10.35	10.65	10.35	10.35	1,004	+0.00(+0.00%)
Jul 05, 2006	10.35	10.35	10.35	10.35	850	-0.30(-2.82%)
Jul 03, 2006	10.65	10.65	10.60	10.65	732	+0.40(+3.90%)
Jun 30, 2006	10.25	10.55	10.25	10.25	1,526	+0.15(+1.49%)
Jun 29, 2006	10.10	10.10	10.10	10.10	0	+0.10(+1.00%)
Jun 28, 2006	10.00	10.05	10.00	10.00	718	-0.15(-1.48%)
Jun 27, 2006	10.15	10.15	10.10	10.15	410	+0.20(+2.01%)
Jun 23, 2006	9.950	9.950	9.850	9.950	2,325	+0.20(+2.05%)
Jun 22, 2006	9.750	9.750	9.750	9.750	312	-0.20(-2.01%)
Jun 21, 2006	9.950	9.950	9.950	9.950	461	+0.15(+1.53%)
Jun 20, 2006	9.800	9.800	9.800	9.800	480	-0.10(-1.01%)
Jun 19, 2006	9.900	9.900	9.900	9.900	765	-0.05(-0.50%)
Jun 16, 2006	9.950	9.950	9.800	9.950	970	+0.00(+0.00%)
Jun 15, 2006	9.950	9.950	9.900	9.950	1,104	+0.30(+3.11%)
Jun 14, 2006	9.650	9.850	9.650	9.650	6,195	-0.05(-0.52%)
Jun 13, 2006	9.700	9.800	9.500	9.700	15,429	-0.25(-2.51%)
Jun 12, 2006	9.950	10.15	9.850	9.950	17,472	-0.25(-2.45%)
Jun 09, 2006	10.20	10.20	10.15	10.20	11,041	-0.10(-0.97%)
Jun 08, 2006	10.30	10.30	10.30	10.30	808	-0.35(-3.29%)
Jun 07, 2006	10.65	10.65	10.45	10.65	2,935	+0.00(+0.00%)
Jun 06, 2006	10.65	10.70	10.45	10.65	3,646	-0.25(-2.29%)
Jun 05, 2006	10.90	10.90	10.70	10.90	1,107	+0.00(+0.00%)
Jun 02, 2006	10.90	10.90	10.65	10.90	1,669	+0.05(+0.46%)
Jun 01, 2006	10.85	10.85	10.55	10.85	831	+0.10(+0.93%)
May 31, 2006	10.75	10.85	10.50	10.75	3,757	+0.00(+0.00%)
May 30, 2006	10.75	10.80	10.50	10.75	12,205	-0.15(-1.38%)
May 26, 2006	10.90	10.90	10.90	10.90	1,278	+0.05(+0.46%)
May 25, 2006	10.85	10.85	10.60	10.85	324	+0.10(+0.93%)
May 24, 2006	10.75	10.80	10.50	10.75	2,401	-0.10(-0.92%)
May 23, 2006	10.85	10.85	10.50	10.85	3,523	+0.25(+2.36%)
May 22, 2006	10.60	10.60	10.39	10.60	3,269	+0.00(+0.00%)
May 19, 2006	10.60	10.80	10.60	10.60	8,196	-0.05(-0.47%)
May 18, 2006	10.65	10.95	10.65	10.65	1,921	-0.15(-1.39%)
May 17, 2006	11.40	11.20	10.80	10.80	1,139	-0.60(-5.26%)
May 16, 2006	11.40	11.40	11.35	11.40	2,137	+0.20(+1.79%)
May 15, 2006	11.20	11.45	11.20	11.20	3,737	-0.55(-4.68%)
May 12, 2006	11.75	11.80	11.75	11.75	1,651	-0.15(-1.26%)
May 11, 2006	11.90	11.90	11.90	11.90	631	+0.00(+0.00%)
May 10, 2006	11.90	11.90	11.70	11.90	5,455	+0.25(+2.15%)
May 09, 2006	11.65	11.90	11.65	11.65	1,380	-0.25(-2.10%)
May 08, 2006	11.90	11.90	11.80	11.90	1,513	+0.20(+1.71%)
May 05, 2006	11.70	11.85	11.70	11.70	1,585	+0.05(+0.43%)
May 04, 2006	11.65	11.65	11.40	11.65	7,845	+0.05(+0.43%)
May 03, 2006	11.60	11.60	11.50	11.60	3,264	+0.20(+1.75%)
May 02, 2006	11.40	11.40	11.20	11.40	26,123	-0.15(-1.30%)
May 01, 2006	11.55	11.60	11.40	11.55	2,768	+0.00(+0.00%)
Apr 28, 2006	11.55	11.55	11.55	11.55	0	-0.25(-2.12%)
Apr 27, 2006	11.80	11.80	11.55	11.80	2,163	+0.20(+1.72%)
Apr 26, 2006	11.60	11.60	11.35	11.60	2,701	+0.05(+0.43%)
Apr 25, 2006	11.55	11.55	11.35	11.55	1,983	+0.00(+0.00%)
Apr 24, 2006	11.55	11.75	11.45	11.55	3,879	+0.00(+0.00%)
Apr 21, 2006	11.25	11.80	11.50	11.55	4,226	+0.30(+2.67%)
Apr 20, 2006	11.35	11.50	11.25	11.25	3,014	-0.10(-0.88%)
Apr 19, 2006	10.90	11.35	11.00	11.35	2,690	+0.45(+4.13%)
Apr 18, 2006	10.90	11.15	10.90	10.90	4,691	+0.05(+0.46%)
Apr 17, 2006	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Apr 13, 2006	10.70	10.85	10.80	10.85	1,926	+0.15(+1.40%)
Apr 12, 2006	10.90	10.95	10.70	10.70	1,879	-0.20(-1.83%)
Apr 11, 2006	10.90	11.10	10.85	10.90	5,667	-0.10(-0.91%)
Apr 10, 2006	11.00	11.20	11.00	11.00	1,744	-0.05(-0.45%)
Apr 07, 2006	11.05	11.35	11.05	11.05	4,588	-0.45(-3.91%)
Apr 06, 2006	11.50	11.50	11.15	11.50	3,296	+0.00(+0.00%)
Apr 05, 2006	11.50	11.50	11.40	11.50	6,626	+0.25(+2.22%)
Apr 04, 2006	11.25	11.55	11.25	11.25	2,682	+0.00(+0.00%)
Apr 03, 2006	11.25	11.25	11.25	11.25	0	+0.00(+0.00%)
Mar 31, 2006	11.25	11.65	11.25	11.25	27,867	-0.25(-2.17%)
Mar 30, 2006	11.50	11.70	11.50	11.50	970	-0.10(-0.86%)
Mar 29, 2006	11.60	11.60	11.35	11.60	8,560	-0.10(-0.85%)
Mar 28, 2006	11.80	11.75	11.55	11.70	1,810	-0.10(-0.85%)
Mar 27, 2006	11.80	11.95	11.80	11.80	13,319	-0.10(-0.84%)
Mar 24, 2006	11.50	11.90	11.75	11.90	3,055	+0.60(+5.31%)
Mar 21, 2006	11.30	11.40	11.30	11.30	7,104	-0.05(-0.44%)
Mar 20, 2006	11.35	11.35	11.35	11.35	200	+0.20(+1.79%)
Mar 17, 2006	11.15	11.35	11.15	11.15	573	+0.05(+0.45%)
Mar 16, 2006	11.10	11.10	11.00	11.10	2,006	+0.05(+0.45%)
Mar 15, 2006	10.95	11.05	10.90	11.05	2,318	+0.10(+0.91%)
Mar 14, 2006	10.70	10.95	10.75	10.95	27,235	+0.25(+2.34%)
Mar 13, 2006	10.70	10.95	10.70	10.70	1,850	+0.25(+2.39%)
Mar 10, 2006	10.45	10.65	10.45	10.45	4,637	+0.20(+1.95%)
Mar 09, 2006	10.25	10.50	10.25	10.25	665	+0.20(+1.99%)
Mar 08, 2006	10.05	10.25	10.05	10.05	927	-0.10(-0.99%)

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.