Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.95	15.62	14.58	15.55	695,355	+0.42(+2.76%)
Feb 27, 2007	15.73	15.88	14.19	15.13	1,395,364	-1.26(-7.68%)
Feb 26, 2007	16.26	16.51	16.10	16.39	519,323	+0.09(+0.55%)
Feb 23, 2007	16.17	16.40	16.07	16.30	419,122	-0.02(-0.14%)
Feb 22, 2007	16.72	17.00	15.84	16.33	1,002,651	-0.49(-2.93%)
Feb 21, 2007	16.63	16.88	16.52	16.82	672,805	+0.11(+0.67%)
Feb 20, 2007	16.38	16.91	16.33	16.71	1,122,587	+0.36(+2.19%)
Feb 16, 2007	15.96	16.38	15.74	16.35	1,162,861	+0.51(+3.20%)
Feb 15, 2007	15.88	15.98	15.48	15.84	1,171,143	+0.59(+3.86%)
Feb 14, 2007	14.92	15.34	14.92	15.25	523,311	+0.38(+2.56%)
Feb 13, 2007	15.02	15.21	14.80	14.87	606,767	-0.22(-1.43%)
Feb 12, 2007	14.72	15.11	14.58	15.09	712,182	+0.34(+2.27%)
Feb 09, 2007	15.68	15.80	14.46	14.75	1,151,063	-0.83(-5.31%)
Feb 08, 2007	15.37	15.72	15.29	15.58	696,478	+0.07(+0.48%)
Feb 07, 2007	15.68	15.95	15.41	15.51	872,381	-0.20(-1.28%)
Feb 06, 2007	15.90	16.02	14.85	15.71	1,778,692	+0.00(+0.00%)
Feb 05, 2007	15.13	16.03	15.10	15.71	1,979,165	+0.84(+5.67%)
Feb 02, 2007	14.61	15.02	14.39	14.87	3,864,575	+0.70(+4.95%)
Feb 01, 2007	13.75	14.21	13.67	14.17	3,053,410	+0.43(+3.09%)
Jan 31, 2007	13.68	13.91	13.35	13.74	1,507,520	-0.13(-0.91%)
Jan 30, 2007	13.93	13.98	13.79	13.87	729,296	+0.08(+0.59%)
Jan 29, 2007	13.49	14.01	13.49	13.79	847,618	+0.45(+3.41%)
Jan 26, 2007	13.03	13.35	12.89	13.33	314,810	+0.23(+1.76%)
Jan 25, 2007	13.39	13.57	12.82	13.10	535,375	-0.32(-2.39%)
Jan 24, 2007	13.38	13.79	13.35	13.42	633,957	+0.17(+1.29%)
Jan 23, 2007	13.25	13.42	13.12	13.25	493,502	-0.06(-0.45%)
Jan 22, 2007	13.57	13.70	13.29	13.31	470,610	-0.26(-1.92%)
Jan 19, 2007	13.65	13.71	13.20	13.57	511,875	-0.16(-1.19%)
Jan 18, 2007	14.20	14.24	13.46	13.73	1,247,417	-0.40(-2.85%)
Jan 17, 2007	14.16	14.26	13.94	14.14	915,151	-0.01(-0.11%)
Jan 16, 2007	13.75	14.31	13.45	14.15	3,142,890	+0.62(+4.57%)
Jan 12, 2007	13.57	13.57	13.27	13.53	813,169	+0.02(+0.17%)
Jan 11, 2007	13.54	13.64	13.39	13.51	1,346,288	+0.16(+1.23%)
Jan 10, 2007	12.99	13.49	12.79	13.35	1,321,114	+0.50(+3.89%)
Jan 09, 2007	12.43	12.85	12.43	12.85	1,008,053	+0.51(+4.11%)
Jan 08, 2007	12.27	12.47	12.12	12.34	445,232	+0.05(+0.37%)
Jan 05, 2007	11.97	12.30	11.97	12.29	335,125	+0.26(+2.16%)
Jan 04, 2007	11.71	12.11	11.68	12.03	320,539	+0.28(+2.35%)
Jan 03, 2007	11.76	11.93	11.63	11.76	234,492	-0.07(-0.63%)
Dec 29, 2006	11.72	11.83	11.63	11.83	221,274	+0.04(+0.38%)
Dec 28, 2006	11.90	11.93	11.71	11.79	282,889	-0.14(-1.19%)
Dec 27, 2006	11.89	12.00	11.86	11.93	143,289	+0.04(+0.31%)
Dec 26, 2006	12.00	12.00	11.73	11.89	99,726	-0.04(-0.31%)
Dec 22, 2006	11.98	12.05	11.80	11.93	219,357	-0.01(-0.06%)
Dec 21, 2006	12.02	12.02	11.85	11.94	185,076	+0.02(+0.19%)
Dec 20, 2006	12.00	12.03	11.88	11.91	84,380	+0.00(+0.00%)
Dec 19, 2006	11.86	12.03	11.79	11.91	167,892	+0.03(+0.25%)
Dec 18, 2006	11.81	12.00	11.74	11.88	186,436	+0.00(+0.00%)
Dec 15, 2006	12.21	12.23	11.73	11.88	285,976	-0.23(-1.91%)
Dec 14, 2006	12.03	12.23	12.03	12.12	145,434	+0.11(+0.93%)
Dec 13, 2006	12.23	12.27	11.94	12.00	186,433	-0.11(-0.92%)
Dec 12, 2006	11.87	12.16	11.87	12.12	269,360	+0.19(+1.56%)
Dec 11, 2006	11.85	11.95	11.71	11.93	143,743	+0.07(+0.63%)
Dec 08, 2006	11.93	11.93	11.80	11.85	105,762	-0.06(-0.50%)
Dec 07, 2006	12.22	12.25	11.86	11.91	146,991	-0.26(-2.14%)
Dec 06, 2006	11.90	12.23	11.75	12.17	127,102	+0.17(+1.43%)
Dec 05, 2006	12.09	12.26	11.91	12.00	181,580	+0.07(+0.62%)
Dec 04, 2006	11.73	12.00	11.46	11.93	612,280	+0.28(+2.37%)

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.