Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.93	15.02	14.79	14.93	664,737	+0.05(+0.32%)
Feb 27, 2007	15.21	15.22	14.77	14.88	787,921	-0.50(-3.23%)
Feb 26, 2007	15.53	15.53	15.34	15.38	393,011	-0.10(-0.65%)
Feb 23, 2007	15.54	15.54	15.45	15.48	391,451	-0.05(-0.30%)
Feb 22, 2007	15.56	15.61	15.50	15.53	275,111	-0.05(-0.31%)
Feb 21, 2007	15.53	15.60	15.53	15.58	201,656	-0.03(-0.20%)
Feb 20, 2007	15.47	15.61	15.45	15.61	661,544	+0.13(+0.83%)
Feb 16, 2007	15.42	15.49	15.41	15.48	106,759	+0.02(+0.13%)
Feb 15, 2007	15.38	15.47	15.37	15.46	277,392	+0.06(+0.41%)
Feb 14, 2007	15.34	15.43	15.33	15.40	810,738	+0.07(+0.47%)
Feb 13, 2007	15.25	15.34	15.25	15.33	384,151	+0.13(+0.84%)
Feb 12, 2007	15.30	15.31	15.19	15.20	475,444	-0.07(-0.49%)
Feb 09, 2007	15.47	15.49	15.22	15.27	904,718	-0.16(-1.04%)
Feb 08, 2007	15.45	15.46	15.39	15.43	166,982	-0.01(-0.07%)
Feb 07, 2007	15.41	15.48	15.40	15.44	2,027,974	+0.07(+0.48%)
Feb 06, 2007	15.36	15.38	15.31	15.37	125,009	+0.02(+0.14%)
Feb 05, 2007	15.37	15.39	15.31	15.35	1,172,073	-0.01(-0.09%)
Feb 02, 2007	15.39	15.40	15.34	15.36	178,845	+0.03(+0.19%)
Feb 01, 2007	15.33	15.37	15.29	15.33	743,666	+0.03(+0.21%)
Jan 31, 2007	15.15	15.33	15.12	15.30	107,215	+0.15(+1.01%)
Jan 30, 2007	15.13	15.19	15.11	15.15	578,965	+0.03(+0.20%)
Jan 29, 2007	15.07	15.19	15.07	15.11	373,658	+0.02(+0.10%)
Jan 26, 2007	15.19	15.20	15.04	15.10	80,297	-0.07(-0.43%)
Jan 25, 2007	15.36	15.36	15.14	15.17	93,984	-0.18(-1.17%)
Jan 24, 2007	15.30	15.35	15.27	15.35	100,372	+0.10(+0.68%)
Jan 23, 2007	15.25	15.31	15.20	15.24	398,295	+0.00(+0.01%)
Jan 22, 2007	15.34	15.34	15.19	15.24	210,781	-0.10(-0.63%)
Jan 19, 2007	15.32	15.35	15.27	15.34	476,767	-0.01(-0.06%)
Jan 18, 2007	15.34	15.37	15.28	15.35	127,746	+0.06(+0.40%)
Jan 17, 2007	15.31	15.35	15.27	15.28	1,986,000	-0.02(-0.13%)
Jan 16, 2007	15.26	15.34	15.26	15.30	99,459	+0.08(+0.50%)
Jan 12, 2007	15.19	15.25	15.16	15.23	172,001	+0.04(+0.27%)
Jan 11, 2007	15.04	15.19	15.01	15.19	658,350	+0.19(+1.24%)
Jan 10, 2007	14.86	15.01	14.81	15.00	145,083	+0.09(+0.60%)
Jan 09, 2007	14.86	14.92	14.83	14.91	66,610	+0.08(+0.52%)
Jan 08, 2007	14.79	14.84	14.72	14.83	128,202	+0.01(+0.09%)
Jan 05, 2007	14.88	14.90	14.79	14.82	92,159	-0.10(-0.69%)
Jan 04, 2007	14.79	14.95	14.79	14.92	154,208	+0.05(+0.35%)
Jan 03, 2007	14.90	14.99	14.77	14.87	1,413,423	+0.09(+0.62%)
Dec 29, 2006	14.81	14.87	14.75	14.78	42,430	-0.06(-0.41%)
Dec 28, 2006	14.85	14.88	14.82	14.84	62,048	-0.03(-0.22%)
Dec 27, 2006	14.85	14.88	14.81	14.87	371,377	+0.09(+0.62%)
Dec 26, 2006	14.74	14.79	14.69	14.78	60,223	+0.04(+0.30%)
Dec 22, 2006	14.80	14.80	14.72	14.74	491,823	-0.04(-0.24%)
Dec 21, 2006	14.84	14.84	14.75	14.77	1,245,527	-0.05(-0.31%)
Dec 20, 2006	14.82	14.88	14.82	14.82	165,157	-0.08(-0.53%)
Dec 19, 2006	14.85	14.92	14.78	14.90	91,703	-0.00(-0.01%)
Dec 18, 2006	14.94	14.97	14.88	14.90	445,287	-0.03(-0.18%)
Dec 15, 2006	15.06	15.06	14.92	14.92	44,255	-0.03(-0.20%)
Dec 14, 2006	14.88	14.98	14.88	14.95	98,091	+0.11(+0.74%)
Dec 13, 2006	14.88	14.88	14.79	14.85	42,886	+0.07(+0.47%)
Dec 12, 2006	14.82	14.82	14.73	14.78	954,904	-0.07(-0.49%)
Dec 11, 2006	14.80	14.85	14.77	14.85	189,338	+0.09(+0.58%)
Dec 08, 2006	14.71	14.81	14.71	14.76	100,828	+0.03(+0.18%)
Dec 07, 2006	14.81	14.83	14.73	14.74	47,448	-0.04(-0.27%)
Dec 06, 2006	14.78	14.82	14.77	14.78	51,098	-0.00(-0.03%)
Dec 05, 2006	14.67	14.80	14.67	14.78	63,416	+0.11(+0.72%)
Dec 04, 2006	14.53	14.72	14.53	14.67	41,973	+0.20(+1.39%)

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.