Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.05	15.31	14.99	15.13	1,261,892	+0.12(+0.78%)
Feb 27, 2007	15.18	15.26	14.84	15.01	1,339,167	-0.43(-2.78%)
Feb 26, 2007	15.50	15.50	15.31	15.44	793,726	+0.03(+0.17%)
Feb 23, 2007	15.41	15.50	15.30	15.41	815,251	-0.08(-0.51%)
Feb 22, 2007	15.86	15.86	15.43	15.49	969,044	-0.31(-1.98%)
Feb 21, 2007	15.72	15.84	15.57	15.80	959,975	+0.04(+0.27%)
Feb 20, 2007	15.43	15.85	15.40	15.76	1,285,131	+0.38(+2.48%)
Feb 16, 2007	15.46	15.46	15.19	15.38	812,229	-0.08(-0.51%)
Feb 15, 2007	15.48	15.51	15.36	15.46	1,107,344	-0.01(-0.07%)
Feb 14, 2007	15.47	15.50	15.21	15.47	957,117	+0.01(+0.07%)
Feb 13, 2007	15.38	15.53	15.31	15.46	1,527,901	+0.19(+1.25%)
Feb 12, 2007	15.01	15.32	15.01	15.27	2,017,039	+0.29(+1.91%)
Feb 09, 2007	15.39	15.40	14.84	14.98	2,718,955	-0.43(-2.81%)
Feb 08, 2007	15.69	15.69	15.22	15.42	1,761,813	-0.26(-1.69%)
Feb 07, 2007	15.85	15.89	15.56	15.68	1,820,571	+0.15(+0.99%)
Feb 06, 2007	15.50	15.54	15.34	15.53	1,014,766	+0.11(+0.69%)
Feb 05, 2007	15.47	15.52	15.19	15.42	1,057,654	+0.06(+0.41%)
Feb 02, 2007	15.49	15.49	15.19	15.36	1,235,631	-0.13(-0.85%)
Feb 01, 2007	15.25	15.55	15.24	15.49	1,172,338	+0.35(+2.31%)
Jan 31, 2007	15.03	15.17	14.71	15.14	1,592,905	+0.13(+0.85%)
Jan 30, 2007	14.98	15.39	14.87	15.02	1,915,417	+0.00(+0.00%)
Jan 29, 2007	14.98	15.21	14.94	15.02	888,936	+0.06(+0.42%)
Jan 26, 2007	15.08	15.14	14.83	14.95	921,810	-0.12(-0.77%)
Jan 25, 2007	15.43	15.46	14.98	15.07	714,360	-0.35(-2.30%)
Jan 24, 2007	15.27	15.43	15.19	15.42	723,618	+0.21(+1.36%)
Jan 23, 2007	15.07	15.29	14.97	15.22	1,241,676	+0.20(+1.30%)
Jan 22, 2007	15.17	15.18	15.01	15.02	941,649	-0.09(-0.60%)
Jan 19, 2007	15.04	15.21	14.96	15.11	1,209,935	+0.08(+0.56%)
Jan 18, 2007	15.39	15.44	14.99	15.03	1,246,022	-0.32(-2.10%)
Jan 17, 2007	15.22	15.43	15.21	15.35	1,036,683	+0.18(+1.19%)
Jan 16, 2007	15.34	15.47	15.10	15.17	787,289	-0.12(-0.80%)
Jan 12, 2007	15.18	15.35	15.05	15.29	794,658	+0.08(+0.52%)
Jan 11, 2007	15.01	15.26	15.01	15.21	604,590	+0.29(+1.95%)
Jan 10, 2007	14.83	14.99	14.75	14.92	1,528,479	+0.02(+0.11%)
Jan 09, 2007	14.95	15.03	14.80	14.90	1,205,212	-0.04(-0.25%)
Jan 08, 2007	15.11	15.11	14.87	14.94	1,175,172	-0.14(-0.95%)
Jan 05, 2007	15.43	15.43	15.01	15.08	784,833	-0.37(-2.40%)
Jan 04, 2007	15.38	15.52	15.30	15.46	836,979	+0.03(+0.17%)
Jan 03, 2007	15.44	15.58	15.13	15.43	1,272,095	-0.02(-0.10%)
Dec 29, 2006	15.79	15.83	15.42	15.44	750,825	-0.33(-2.11%)
Dec 28, 2006	15.76	15.87	15.73	15.78	603,078	+0.01(+0.03%)
Dec 27, 2006	15.53	15.83	15.47	15.77	797,870	+0.32(+2.05%)
Dec 26, 2006	15.28	15.54	15.28	15.46	743,267	+0.15(+0.97%)
Dec 22, 2006	15.56	15.56	15.24	15.31	668,449	-0.21(-1.33%)
Dec 21, 2006	15.51	15.62	15.39	15.51	1,074,469	+0.01(+0.07%)
Dec 20, 2006	15.53	15.56	15.42	15.50	1,166,103	+0.00(+0.00%)
Dec 19, 2006	15.11	15.55	15.11	15.50	1,269,828	+0.33(+2.16%)
Dec 18, 2006	15.34	15.41	15.12	15.17	1,035,549	-0.17(-1.10%)
Dec 15, 2006	15.65	15.73	15.31	15.34	1,435,712	-0.26(-1.66%)
Dec 14, 2006	15.66	15.74	15.53	15.60	1,112,067	-0.08(-0.51%)
Dec 13, 2006	15.63	15.72	15.49	15.68	1,301,191	+0.15(+0.95%)
Dec 12, 2006	15.72	15.76	15.38	15.53	1,263,971	-0.29(-1.84%)
Dec 11, 2006	16.29	16.29	15.74	15.83	967,722	-0.53(-3.27%)
Dec 08, 2006	15.90	16.43	15.88	16.36	1,276,062	+0.42(+2.62%)
Dec 07, 2006	16.16	16.32	15.92	15.94	588,719	-0.17(-1.05%)
Dec 06, 2006	16.24	16.34	16.04	16.11	513,523	-0.12(-0.75%)
Dec 05, 2006	16.20	16.30	16.02	16.23	645,588	+0.12(+0.76%)
Dec 04, 2006	15.74	16.18	15.56	16.11	1,224,861	+0.43(+2.77%)

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.