Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.92	13.17	12.81	12.84	579,554	-0.04(-0.33%)
Feb 27, 2007	13.61	13.66	12.81	12.88	576,509	-0.86(-6.27%)
Feb 26, 2007	14.09	14.11	13.65	13.75	403,626	-0.30(-2.13%)
Feb 23, 2007	14.30	14.30	13.67	14.04	361,108	-0.30(-2.08%)
Feb 22, 2007	14.43	14.51	14.09	14.34	212,940	-0.03(-0.24%)
Feb 21, 2007	14.11	14.38	14.11	14.38	166,089	+0.14(+0.96%)
Feb 20, 2007	14.16	14.26	13.88	14.24	127,085	+0.05(+0.36%)
Feb 16, 2007	14.06	14.20	13.87	14.19	169,954	+0.13(+0.91%)
Feb 15, 2007	14.16	14.16	13.96	14.06	114,669	-0.11(-0.78%)
Feb 14, 2007	14.10	14.30	14.10	14.17	117,100	+0.07(+0.48%)
Feb 13, 2007	13.89	14.10	13.83	14.10	105,439	+0.32(+2.35%)
Feb 12, 2007	13.93	14.08	13.68	13.78	129,480	-0.09(-0.62%)
Feb 09, 2007	14.13	14.21	13.81	13.87	178,270	-0.29(-2.05%)
Feb 08, 2007	14.16	14.22	14.10	14.16	117,011	+0.01(+0.06%)
Feb 07, 2007	14.05	14.16	13.92	14.15	124,625	+0.11(+0.79%)
Feb 06, 2007	13.87	14.08	13.86	14.04	106,587	+0.21(+1.54%)
Feb 05, 2007	14.10	14.10	13.78	13.82	191,506	-0.28(-2.00%)
Feb 02, 2007	14.13	14.16	13.99	14.10	102,722	+0.05(+0.36%)
Feb 01, 2007	14.08	14.20	13.93	14.05	161,520	+0.03(+0.24%)
Jan 31, 2007	13.98	14.14	13.82	14.02	171,828	-0.03(-0.18%)
Jan 30, 2007	13.98	14.09	13.93	14.04	78,359	+0.11(+0.80%)
Jan 29, 2007	13.89	14.07	13.84	13.93	75,782	+0.05(+0.37%)
Jan 26, 2007	13.75	13.90	13.62	13.88	120,877	+0.18(+1.31%)
Jan 25, 2007	14.04	14.05	13.63	13.70	246,673	-0.32(-2.31%)
Jan 24, 2007	13.75	14.06	13.75	14.03	174,053	+0.25(+1.80%)
Jan 23, 2007	13.67	14.04	13.67	13.78	364,622	+0.09(+0.69%)
Jan 22, 2007	13.95	13.95	13.64	13.69	251,007	-0.32(-2.32%)
Jan 19, 2007	13.77	14.04	13.67	14.01	354,432	+0.20(+1.48%)
Jan 18, 2007	14.09	14.12	13.76	13.81	177,450	-0.31(-2.18%)
Jan 17, 2007	14.22	14.30	14.09	14.11	126,499	-0.17(-1.20%)
Jan 16, 2007	14.39	14.41	14.22	14.28	168,431	+0.06(+0.42%)
Jan 12, 2007	14.29	14.30	14.14	14.22	132,472	-0.01(-0.06%)
Jan 11, 2007	13.90	14.27	13.88	14.23	174,053	+0.39(+2.84%)
Jan 10, 2007	13.67	13.85	13.67	13.84	133,644	+0.09(+0.68%)
Jan 09, 2007	13.67	13.79	13.48	13.75	140,086	+0.07(+0.50%)
Jan 08, 2007	13.55	13.79	13.49	13.68	213,877	+0.06(+0.44%)
Jan 05, 2007	13.44	13.85	13.08	13.62	221,491	-0.23(-1.66%)
Jan 04, 2007	13.79	13.86	13.62	13.85	241,988	+0.09(+0.62%)
Jan 03, 2007	13.87	14.04	13.63	13.76	301,607	+0.07(+0.50%)
Dec 29, 2006	13.88	13.90	13.66	13.69	228,987	-0.18(-1.29%)
Dec 28, 2006	13.82	13.91	13.75	13.87	161,286	+0.00(+0.00%)
Dec 27, 2006	13.65	13.87	13.57	13.87	170,657	+0.23(+1.69%)
Dec 26, 2006	13.62	13.66	13.46	13.64	152,502	+0.32(+2.44%)
Dec 22, 2006	13.45	13.45	13.18	13.32	179,910	-0.11(-0.83%)
Dec 21, 2006	13.48	13.72	13.33	13.43	133,995	-0.05(-0.38%)
Dec 20, 2006	13.49	13.70	13.40	13.48	155,196	-0.02(-0.13%)
Dec 19, 2006	13.34	13.52	13.27	13.50	206,381	+0.07(+0.51%)
Dec 18, 2006	13.66	13.70	13.39	13.43	170,188	-0.20(-1.44%)
Dec 15, 2006	13.62	13.67	13.49	13.63	334,169	+0.02(+0.13%)
Dec 14, 2006	13.50	13.66	13.44	13.61	116,660	+0.13(+0.95%)
Dec 13, 2006	13.57	13.60	13.37	13.48	87,026	-0.01(-0.06%)
Dec 12, 2006	13.63	13.70	13.31	13.49	92,649	-0.23(-1.68%)
Dec 11, 2006	13.57	13.78	13.52	13.72	216,454	+0.03(+0.25%)
Dec 08, 2006	13.63	13.82	13.59	13.69	107,875	+0.00(+0.00%)
Dec 07, 2006	13.74	13.91	13.66	13.69	162,340	-0.06(-0.43%)
Dec 06, 2006	13.96	13.96	13.60	13.75	192,794	-0.29(-2.07%)
Dec 05, 2006	14.19	14.27	13.95	14.04	131,067	-0.15(-1.02%)
Dec 04, 2006	13.80	14.20	13.80	14.18	210,949	+0.44(+3.23%)

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.