Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.83	16.52	15.49	16.30	680,489	+0.59(+3.76%)
Feb 27, 2007	15.95	16.50	15.44	15.71	1,013,726	-1.39(-8.13%)
Feb 26, 2007	16.75	17.15	16.12	17.10	1,202,188	+0.45(+2.70%)
Feb 23, 2007	15.12	16.70	14.95	16.65	2,162,156	+2.28(+15.87%)
Feb 22, 2007	13.90	14.38	13.88	14.37	528,757	+0.55(+3.98%)
Feb 21, 2007	13.62	14.04	13.58	13.82	1,052,378	-0.14(-1.00%)
Feb 20, 2007	13.43	14.05	13.42	13.96	331,795	+0.54(+4.02%)
Feb 16, 2007	13.89	14.00	13.40	13.42	508,234	-0.55(-3.94%)
Feb 15, 2007	14.36	14.38	13.83	13.97	640,216	-0.29(-2.03%)
Feb 14, 2007	13.85	14.54	13.80	14.26	538,985	+0.56(+4.09%)
Feb 13, 2007	13.22	14.48	12.24	13.70	2,668,500	-1.24(-8.30%)
Feb 12, 2007	15.10	15.22	14.62	14.94	527,541	+0.72(+5.06%)
Feb 09, 2007	14.32	14.79	14.16	14.22	249,877	-0.10(-0.70%)
Feb 08, 2007	14.38	14.46	14.10	14.32	158,741	-0.08(-0.56%)
Feb 07, 2007	14.38	14.81	14.31	14.40	169,503	+0.01(+0.07%)
Feb 06, 2007	14.64	14.66	14.15	14.39	231,341	-0.22(-1.51%)
Feb 05, 2007	15.00	15.07	14.60	14.61	265,793	-0.28(-1.88%)
Feb 02, 2007	14.91	14.95	14.71	14.89	256,734	+0.26(+1.78%)
Feb 01, 2007	14.21	14.75	14.12	14.63	327,395	+0.69(+4.95%)
Jan 31, 2007	14.18	14.25	13.80	13.94	270,317	-0.25(-1.76%)
Jan 30, 2007	13.99	14.20	13.75	14.19	248,533	+0.27(+1.94%)
Jan 29, 2007	13.52	13.94	13.51	13.92	167,185	+0.35(+2.58%)
Jan 26, 2007	13.82	13.95	13.01	13.57	323,036	-0.14(-1.02%)
Jan 25, 2007	13.68	14.23	13.68	13.71	297,909	+0.04(+0.29%)
Jan 24, 2007	13.73	14.03	13.64	13.67	394,598	+0.09(+0.66%)
Jan 23, 2007	13.69	14.33	13.46	13.58	547,649	-0.08(-0.59%)
Jan 22, 2007	13.74	13.80	13.35	13.66	406,899	-0.10(-0.73%)
Jan 19, 2007	13.54	14.04	13.30	13.76	465,253	+0.19(+1.40%)
Jan 18, 2007	14.52	14.52	13.54	13.57	962,442	-1.17(-7.94%)
Jan 17, 2007	15.18	15.34	14.64	14.74	737,234	-0.60(-3.91%)
Jan 16, 2007	16.10	16.42	15.20	15.34	967,259	-0.53(-3.34%)
Jan 12, 2007	15.48	15.97	15.38	15.87	687,477	+0.50(+3.25%)
Jan 11, 2007	15.40	15.83	15.18	15.37	543,070	+0.06(+0.39%)
Jan 10, 2007	15.00	15.66	14.55	15.31	614,279	+0.25(+1.66%)
Jan 09, 2007	14.99	15.20	14.51	15.06	654,698	+0.35(+2.38%)
Jan 08, 2007	13.69	15.18	13.60	14.71	980,638	+1.22(+9.04%)
Jan 05, 2007	13.71	13.79	13.42	13.49	278,025	-0.25(-1.86%)
Jan 04, 2007	13.50	13.81	13.33	13.74	385,708	+0.49(+3.74%)
Jan 03, 2007	13.11	13.65	12.94	13.25	768,159	+0.90(+7.29%)
Dec 29, 2006	12.33	12.38	11.97	12.35	280,059	-0.03(-0.24%)
Dec 28, 2006	11.82	12.43	11.82	12.38	190,030	+0.56(+4.74%)
Dec 27, 2006	11.92	11.99	11.70	11.82	247,397	-0.04(-0.34%)
Dec 26, 2006	12.18	12.18	11.81	11.86	175,601	-0.28(-2.31%)
Dec 22, 2006	12.26	12.35	11.80	12.14	152,722	-0.09(-0.74%)
Dec 21, 2006	11.80	12.32	11.47	12.23	358,359	+0.37(+3.12%)
Dec 20, 2006	12.38	12.70	11.72	11.86	442,726	-0.53(-4.28%)
Dec 19, 2006	12.87	12.90	12.14	12.39	493,241	-0.58(-4.47%)
Dec 18, 2006	13.00	13.30	12.76	12.97	285,574	-0.01(-0.08%)
Dec 15, 2006	13.13	13.25	12.95	12.98	288,793	-0.01(-0.08%)
Dec 14, 2006	12.55	13.20	12.49	12.99	351,376	+0.39(+3.10%)
Dec 13, 2006	12.90	12.94	12.48	12.60	326,934	-0.28(-2.17%)
Dec 12, 2006	13.15	13.15	12.72	12.88	190,376	+0.00(+0.00%)
Dec 11, 2006	13.17	13.27	12.87	12.88	422,002	-0.29(-2.20%)
Dec 08, 2006	13.14	13.33	12.88	13.17	130,001	+0.01(+0.08%)
Dec 07, 2006	13.01	13.38	12.80	13.16	238,562	+0.15(+1.15%)
Dec 06, 2006	13.40	13.57	12.90	13.01	346,637	-0.34(-2.55%)
Dec 05, 2006	13.54	13.97	13.26	13.35	435,428	-0.07(-0.52%)
Dec 04, 2006	13.02	13.45	12.86	13.42	327,869	+0.35(+2.68%)

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.