Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.28	15.62	14.76	15.51	1,167,650	+0.27(+1.80%)
Feb 27, 2007	15.57	16.02	14.92	15.23	1,832,212	-1.31(-7.94%)
Feb 26, 2007	16.78	16.85	16.38	16.54	733,463	-0.02(-0.11%)
Feb 23, 2007	16.61	16.88	16.06	16.56	1,249,500	+0.10(+0.60%)
Feb 22, 2007	16.47	17.05	15.39	16.46	3,034,281	-0.04(-0.25%)
Feb 21, 2007	17.90	18.20	16.25	16.50	2,706,708	-1.09(-6.21%)
Feb 20, 2007	16.88	17.92	16.64	17.60	1,820,226	+1.03(+6.20%)
Feb 16, 2007	16.06	16.85	16.06	16.57	1,185,801	+0.45(+2.79%)
Feb 15, 2007	16.21	16.52	15.90	16.12	1,209,774	-0.09(-0.58%)
Feb 14, 2007	16.19	16.73	15.77	16.21	1,804,720	-0.12(-0.75%)
Feb 13, 2007	16.70	16.92	16.18	16.33	1,990,551	-0.27(-1.62%)
Feb 12, 2007	15.66	16.64	14.75	16.60	3,375,060	+0.95(+6.04%)
Feb 09, 2007	16.00	16.12	15.51	15.66	1,343,850	-0.29(-1.83%)
Feb 08, 2007	16.18	16.57	15.45	15.95	2,620,749	-0.19(-1.16%)
Feb 07, 2007	15.53	16.35	15.32	16.14	3,091,131	+0.75(+4.86%)
Feb 06, 2007	14.57	15.74	14.18	15.39	3,757,063	+0.44(+2.97%)
Feb 05, 2007	13.86	15.13	13.81	14.94	3,164,933	+1.41(+10.44%)
Feb 02, 2007	13.34	13.58	13.14	13.53	1,551,387	+0.25(+1.85%)
Feb 01, 2007	13.06	13.62	12.88	13.29	1,853,959	+0.54(+4.26%)
Jan 31, 2007	12.50	13.09	12.28	12.74	1,864,233	+0.25(+1.96%)
Jan 30, 2007	12.07	12.61	12.07	12.50	2,197,627	+0.34(+2.84%)
Jan 29, 2007	11.67	12.21	11.62	12.15	2,445,404	+0.52(+4.47%)
Jan 26, 2007	11.24	11.64	10.93	11.63	1,533,065	+0.54(+4.84%)
Jan 25, 2007	11.46	11.53	11.05	11.10	1,080,663	-0.21(-1.86%)
Jan 24, 2007	11.10	11.42	11.09	11.31	1,432,208	+0.25(+2.27%)
Jan 23, 2007	10.95	11.21	10.80	11.05	1,523,647	-0.04(-0.37%)
Jan 22, 2007	11.39	11.45	11.02	11.10	1,595,394	-0.07(-0.63%)
Jan 19, 2007	10.57	11.21	10.28	11.17	1,286,144	+0.36(+3.35%)
Jan 18, 2007	11.45	11.45	10.23	10.80	2,788,387	-0.96(-8.19%)
Jan 17, 2007	11.93	12.10	11.77	11.77	900,523	-0.23(-1.95%)
Jan 16, 2007	12.06	12.26	11.59	12.00	2,734,277	+0.20(+1.73%)
Jan 12, 2007	11.68	12.00	11.59	11.80	1,053,950	+0.12(+1.00%)
Jan 11, 2007	11.45	11.93	11.42	11.68	1,302,412	+0.12(+1.01%)
Jan 10, 2007	11.18	11.81	11.07	11.56	1,461,146	+0.46(+4.16%)
Jan 09, 2007	11.24	11.24	11.04	11.10	848,126	-0.01(-0.05%)
Jan 08, 2007	11.24	11.35	11.02	11.11	1,251,041	+0.01(+0.11%)
Jan 05, 2007	11.33	11.39	10.56	11.10	1,723,820	-0.44(-3.85%)
Jan 04, 2007	10.60	11.62	10.57	11.54	2,333,417	+0.97(+9.17%)
Jan 03, 2007	10.51	11.01	10.35	10.57	1,831,356	+0.38(+3.72%)
Dec 29, 2006	9.957	10.34	9.951	10.19	776,721	+0.18(+1.75%)
Dec 28, 2006	9.928	10.12	9.928	10.02	560,280	+0.08(+0.82%)
Dec 27, 2006	10.13	10.28	9.869	9.934	945,729	-0.20(-1.96%)
Dec 26, 2006	9.957	10.35	9.840	10.13	1,667,655	+0.38(+3.89%)
Dec 22, 2006	9.297	9.794	9.192	9.753	716,788	+0.40(+4.24%)
Dec 21, 2006	9.759	9.957	9.192	9.356	1,170,732	-0.40(-4.13%)
Dec 20, 2006	9.478	10.42	9.344	9.759	3,612,198	+1.38(+16.45%)
Dec 19, 2006	7.574	8.380	7.446	8.380	881,688	+0.85(+11.33%)
Dec 18, 2006	8.088	8.223	7.352	7.528	1,140,595	-0.66(-8.06%)
Dec 15, 2006	8.293	8.404	8.012	8.188	737,337	-0.06(-0.71%)
Dec 14, 2006	7.855	8.322	7.796	8.246	742,645	+0.49(+6.33%)
Dec 13, 2006	7.621	7.755	7.475	7.755	488,361	+0.19(+2.55%)
Dec 12, 2006	7.452	7.680	7.399	7.563	433,909	+0.08(+1.09%)
Dec 11, 2006	7.469	7.563	7.382	7.481	459,765	+0.01(+0.16%)
Dec 08, 2006	7.534	7.650	7.358	7.469	335,791	-0.09(-1.24%)
Dec 07, 2006	7.732	7.831	7.516	7.563	269,694	-0.13(-1.75%)
Dec 06, 2006	7.534	7.790	7.475	7.697	376,887	+0.18(+2.41%)
Dec 05, 2006	7.300	7.639	7.236	7.516	534,252	+0.18(+2.39%)
Dec 04, 2006	7.446	7.534	7.195	7.341	717,131	-0.23(-3.08%)

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.