Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.72	13.97	13.44	13.82	1,252,608	+0.11(+0.80%)
Feb 27, 2007	14.12	14.12	13.63	13.71	1,346,016	-0.61(-4.27%)
Feb 26, 2007	14.53	14.53	14.24	14.33	945,693	-0.16(-1.12%)
Feb 23, 2007	14.26	14.49	14.25	14.49	878,234	+0.22(+1.56%)
Feb 22, 2007	14.38	14.42	14.23	14.26	686,722	-0.11(-0.79%)
Feb 21, 2007	14.31	14.41	14.20	14.38	664,977	+0.05(+0.37%)
Feb 20, 2007	14.14	14.38	14.01	14.33	522,393	+0.11(+0.80%)
Feb 16, 2007	14.43	14.43	14.18	14.21	957,062	-0.22(-1.54%)
Feb 15, 2007	14.33	14.49	14.26	14.43	692,900	+0.13(+0.88%)
Feb 14, 2007	14.15	14.37	14.15	14.31	918,827	+0.17(+1.20%)
Feb 13, 2007	14.03	14.15	14.01	14.14	393,021	+0.15(+1.10%)
Feb 12, 2007	14.01	14.08	13.96	13.99	686,292	+0.02(+0.17%)
Feb 09, 2007	14.03	14.06	13.89	13.96	688,699	-0.05(-0.35%)
Feb 08, 2007	14.09	14.09	13.96	14.01	845,862	-0.08(-0.57%)
Feb 07, 2007	14.22	14.24	14.05	14.09	1,076,170	-0.09(-0.60%)
Feb 06, 2007	14.01	14.18	13.95	14.18	959,781	+0.19(+1.36%)
Feb 05, 2007	14.15	14.16	13.93	13.99	819,421	-0.17(-1.17%)
Feb 02, 2007	14.12	14.16	14.00	14.15	924,197	+0.09(+0.63%)
Feb 01, 2007	14.11	14.16	13.99	14.06	822,634	+0.04(+0.26%)
Jan 31, 2007	13.89	14.04	13.78	14.03	943,718	+0.15(+1.05%)
Jan 30, 2007	13.80	13.94	13.78	13.88	787,544	+0.08(+0.62%)
Jan 29, 2007	13.88	13.96	13.71	13.80	800,641	-0.03(-0.20%)
Jan 26, 2007	13.88	13.92	13.69	13.82	834,495	-0.05(-0.35%)
Jan 25, 2007	13.83	14.01	13.72	13.87	1,611,414	+0.04(+0.32%)
Jan 24, 2007	13.31	13.84	13.14	13.83	2,920,611	+0.83(+6.42%)
Jan 23, 2007	12.86	13.03	12.81	12.99	643,478	+0.13(+1.04%)
Jan 22, 2007	12.94	13.02	12.81	12.86	806,819	-0.06(-0.47%)
Jan 19, 2007	12.91	12.99	12.87	12.92	860,689	+0.03(+0.22%)
Jan 18, 2007	12.99	13.05	12.88	12.89	1,169,331	-0.06(-0.44%)
Jan 17, 2007	12.91	13.04	12.89	12.95	502,130	+0.01(+0.09%)
Jan 16, 2007	12.83	13.01	12.83	12.94	989,681	+0.17(+1.30%)
Jan 12, 2007	12.65	12.82	12.65	12.77	550,070	+0.06(+0.51%)
Jan 11, 2007	12.59	12.75	12.59	12.71	736,639	+0.19(+1.49%)
Jan 10, 2007	12.50	12.55	12.41	12.52	584,665	-0.04(-0.32%)
Jan 09, 2007	12.52	12.65	12.46	12.56	815,715	+0.00(+0.00%)
Jan 08, 2007	12.52	12.64	12.46	12.56	825,105	+0.02(+0.16%)
Jan 05, 2007	12.42	12.75	12.42	12.54	686,722	-0.24(-1.87%)
Jan 04, 2007	12.82	12.89	12.61	12.78	1,534,562	-0.08(-0.63%)
Jan 03, 2007	12.99	13.10	12.77	12.86	1,912,643	-0.02(-0.19%)
Dec 29, 2006	12.89	12.95	12.83	12.88	737,627	-0.00(-0.03%)
Dec 28, 2006	12.91	12.95	12.84	12.89	480,137	-0.02(-0.13%)
Dec 27, 2006	12.86	12.99	12.84	12.91	591,337	+0.12(+0.92%)
Dec 26, 2006	12.61	12.84	12.61	12.79	486,068	+0.16(+1.28%)
Dec 22, 2006	12.61	12.68	12.43	12.63	1,024,277	+0.01(+0.10%)
Dec 21, 2006	12.73	12.80	12.59	12.61	788,285	-0.11(-0.86%)
Dec 20, 2006	12.76	12.93	12.67	12.72	702,043	-0.06(-0.51%)
Dec 19, 2006	12.69	12.85	12.60	12.79	611,106	+0.08(+0.67%)
Dec 18, 2006	12.85	13.06	12.66	12.70	932,598	-0.12(-0.95%)
Dec 15, 2006	12.99	13.01	12.81	12.82	719,341	-0.15(-1.12%)
Dec 14, 2006	12.84	13.05	12.80	12.97	893,308	+0.18(+1.39%)
Dec 13, 2006	12.84	12.97	12.75	12.79	554,024	+0.02(+0.13%)
Dec 12, 2006	12.88	12.89	12.72	12.78	452,955	-0.10(-0.79%)
Dec 11, 2006	12.93	13.07	12.84	12.88	578,735	-0.05(-0.41%)
Dec 08, 2006	12.93	13.04	12.84	12.93	409,710	+0.00(+0.00%)
Dec 07, 2006	13.06	13.13	12.80	12.93	718,600	-0.13(-1.02%)
Dec 06, 2006	13.08	13.17	13.03	13.06	331,870	-0.04(-0.28%)
Dec 05, 2006	13.19	13.34	13.06	13.10	934,081	-0.08(-0.61%)
Dec 04, 2006	12.99	13.25	12.99	13.18	786,308	+0.20(+1.56%)

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.