Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.05	15.21	14.81	15.07	813,581	+0.17(+1.13%)
Feb 27, 2007	14.93	15.43	14.53	14.90	839,392	-0.71(-4.54%)
Feb 26, 2007	15.90	15.98	15.56	15.61	1,061,879	-0.28(-1.77%)
Feb 23, 2007	16.12	16.12	15.70	15.89	782,010	-0.23(-1.45%)
Feb 22, 2007	16.26	16.41	16.01	16.12	1,247,035	+0.10(+0.61%)
Feb 21, 2007	15.77	16.06	15.69	16.02	675,993	+0.22(+1.36%)
Feb 20, 2007	15.67	15.96	15.52	15.81	600,053	+0.15(+0.96%)
Feb 16, 2007	15.71	15.71	15.50	15.66	348,769	-0.06(-0.36%)
Feb 15, 2007	15.70	15.85	15.63	15.71	573,815	+0.01(+0.09%)
Feb 14, 2007	15.16	15.88	15.16	15.70	953,950	+0.47(+3.08%)
Feb 13, 2007	14.91	15.26	14.86	15.23	426,778	+0.37(+2.46%)
Feb 12, 2007	14.70	14.93	14.49	14.87	493,076	+0.17(+1.18%)
Feb 09, 2007	14.92	15.00	14.60	14.69	620,104	-0.26(-1.76%)
Feb 08, 2007	15.19	15.29	14.95	14.95	1,139,525	-0.28(-1.85%)
Feb 07, 2007	15.21	15.35	15.13	15.24	463,958	+0.01(+0.09%)
Feb 06, 2007	15.17	15.31	15.10	15.22	363,701	+0.12(+0.78%)
Feb 05, 2007	15.26	15.26	15.02	15.10	623,731	-0.23(-1.53%)
Feb 02, 2007	15.24	15.39	15.14	15.34	421,935	+0.20(+1.30%)
Feb 01, 2007	15.02	15.47	14.88	15.14	876,295	+0.13(+0.87%)
Jan 31, 2007	14.70	15.10	14.69	15.01	664,474	+0.21(+1.39%)
Jan 30, 2007	14.67	14.87	14.63	14.80	705,217	+0.15(+1.06%)
Jan 29, 2007	14.67	14.86	14.56	14.65	459,479	-0.08(-0.57%)
Jan 26, 2007	14.84	14.90	14.63	14.73	423,642	-0.13(-0.85%)
Jan 25, 2007	15.00	15.09	14.80	14.86	572,322	-0.19(-1.28%)
Jan 24, 2007	15.13	15.24	14.95	15.05	409,350	-0.12(-0.77%)
Jan 23, 2007	14.46	15.33	14.42	15.17	731,668	+0.61(+4.22%)
Jan 22, 2007	14.67	14.76	14.41	14.56	700,737	-0.16(-1.08%)
Jan 19, 2007	14.57	14.80	14.50	14.72	693,698	+0.13(+0.87%)
Jan 18, 2007	14.77	14.81	14.52	14.59	688,578	-0.23(-1.58%)
Jan 17, 2007	14.61	14.97	14.61	14.82	684,099	+0.19(+1.28%)
Jan 16, 2007	14.70	14.77	14.42	14.64	784,996	+0.03(+0.19%)
Jan 12, 2007	14.38	14.64	14.29	14.61	746,600	+0.22(+1.50%)
Jan 11, 2007	13.81	14.44	13.81	14.39	1,651,693	+0.70(+5.14%)
Jan 10, 2007	13.41	13.70	13.36	13.69	723,135	+0.11(+0.79%)
Jan 09, 2007	13.60	13.64	13.36	13.58	779,450	+0.00(+0.00%)
Jan 08, 2007	13.43	13.62	13.31	13.58	1,602,630	+0.15(+1.12%)
Jan 05, 2007	13.75	13.78	13.41	13.43	1,571,700	-0.37(-2.65%)
Jan 04, 2007	14.00	14.01	13.74	13.80	1,119,687	-0.25(-1.77%)
Jan 03, 2007	14.29	14.50	13.90	14.04	1,054,839	-0.20(-1.38%)
Dec 29, 2006	14.35	14.45	14.18	14.24	639,516	-0.15(-1.07%)
Dec 28, 2006	14.50	14.53	14.30	14.40	550,777	-0.12(-0.81%)
Dec 27, 2006	14.48	14.58	14.40	14.51	489,556	+0.13(+0.88%)
Dec 26, 2006	14.18	14.43	14.17	14.39	451,159	+0.20(+1.39%)
Dec 22, 2006	14.49	14.51	14.15	14.19	529,872	-0.32(-2.23%)
Dec 21, 2006	14.53	14.72	14.44	14.51	577,655	-0.04(-0.26%)
Dec 20, 2006	14.67	14.82	14.52	14.55	1,128,859	-0.37(-2.48%)
Dec 19, 2006	14.79	14.95	14.67	14.92	529,872	+0.01(+0.09%)
Dec 18, 2006	15.01	15.19	14.85	14.91	674,073	-0.09(-0.62%)
Dec 15, 2006	15.49	15.49	14.97	15.00	941,782	-0.41(-2.68%)
Dec 14, 2006	15.02	15.49	15.02	15.41	1,185,388	+0.46(+3.10%)
Dec 13, 2006	14.98	15.05	14.71	14.95	1,121,607	+0.06(+0.38%)
Dec 12, 2006	15.77	15.77	14.82	14.89	1,653,399	-0.81(-5.16%)
Dec 11, 2006	15.60	15.80	15.48	15.70	449,880	+0.15(+0.96%)
Dec 08, 2006	15.71	15.84	15.52	15.55	696,471	-0.23(-1.48%)
Dec 07, 2006	15.75	15.88	15.60	15.79	817,634	+0.06(+0.39%)
Dec 06, 2006	15.73	15.79	15.62	15.73	594,507	-0.03(-0.21%)
Dec 05, 2006	15.61	15.79	15.54	15.76	750,013	+0.20(+1.27%)
Dec 04, 2006	15.31	15.58	15.27	15.56	539,258	+0.33(+2.19%)

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.