Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.24	16.45	16.06	16.28	1,074,880	+0.04(+0.27%)
Feb 27, 2007	16.65	16.65	15.84	16.24	1,575,316	-0.73(-4.32%)
Feb 26, 2007	17.08	17.19	16.92	16.97	884,054	+0.00(+0.01%)
Feb 23, 2007	16.88	17.04	16.70	16.97	970,161	+0.04(+0.26%)
Feb 22, 2007	17.14	17.18	16.79	16.92	688,477	-0.18(-1.05%)
Feb 21, 2007	16.75	17.10	16.75	17.10	1,251,341	+0.38(+2.28%)
Feb 20, 2007	16.52	16.73	16.46	16.72	814,592	+0.16(+0.96%)
Feb 16, 2007	16.49	16.59	16.46	16.56	888,349	+0.08(+0.48%)
Feb 15, 2007	16.56	16.64	16.44	16.48	906,222	-0.10(-0.61%)
Feb 14, 2007	16.62	16.84	16.53	16.58	854,293	+0.03(+0.17%)
Feb 13, 2007	16.28	16.56	16.17	16.56	1,078,807	+0.24(+1.49%)
Feb 12, 2007	16.29	16.38	16.27	16.31	823,859	+0.07(+0.43%)
Feb 09, 2007	16.58	16.58	16.22	16.24	1,056,755	-0.34(-2.05%)
Feb 08, 2007	16.49	16.64	16.39	16.58	1,685,824	+0.22(+1.32%)
Feb 07, 2007	16.19	16.37	16.17	16.37	1,471,603	+0.26(+1.64%)
Feb 06, 2007	15.86	16.15	15.86	16.10	1,433,844	+0.26(+1.63%)
Feb 05, 2007	15.72	15.84	15.64	15.84	789,168	+0.16(+1.04%)
Feb 02, 2007	15.67	15.72	15.47	15.68	631,838	-0.06(-0.38%)
Feb 01, 2007	15.59	15.75	15.49	15.74	824,158	+0.25(+1.63%)
Jan 31, 2007	15.62	15.62	15.35	15.49	730,767	-0.11(-0.69%)
Jan 30, 2007	15.57	15.68	15.47	15.60	755,688	+0.07(+0.44%)
Jan 29, 2007	15.39	15.56	15.35	15.53	1,006,158	+0.14(+0.93%)
Jan 26, 2007	15.47	15.49	15.30	15.39	774,316	-0.00(-0.01%)
Jan 25, 2007	15.34	15.58	15.31	15.39	1,752,784	+0.09(+0.60%)
Jan 24, 2007	14.77	15.50	14.76	15.30	2,859,130	+0.95(+6.60%)
Jan 23, 2007	14.28	14.48	14.26	14.35	1,130,763	+0.00(+0.00%)
Jan 22, 2007	14.55	14.55	14.24	14.35	901,690	-0.09(-0.63%)
Jan 19, 2007	14.42	14.50	14.34	14.44	507,736	-0.02(-0.15%)
Jan 18, 2007	14.58	14.59	14.41	14.46	1,096,528	-0.11(-0.75%)
Jan 17, 2007	14.59	14.60	14.51	14.57	494,897	+0.02(+0.16%)
Jan 16, 2007	14.67	14.75	14.47	14.55	547,257	-0.00(-0.03%)
Jan 12, 2007	14.36	14.56	14.33	14.55	445,810	+0.19(+1.36%)
Jan 11, 2007	14.10	14.42	14.09	14.36	654,997	+0.29(+2.09%)
Jan 10, 2007	13.95	14.11	13.89	14.06	515,539	+0.07(+0.50%)
Jan 09, 2007	13.96	14.01	13.84	13.99	654,493	+0.08(+0.59%)
Jan 08, 2007	13.91	13.92	13.51	13.91	1,747,246	-0.07(-0.51%)
Jan 05, 2007	14.06	14.26	13.98	13.98	1,233,468	-0.25(-1.74%)
Jan 04, 2007	14.30	14.30	14.16	14.23	884,069	-0.07(-0.46%)
Jan 03, 2007	14.50	14.70	14.22	14.30	1,259,648	+0.04(+0.25%)
Dec 29, 2006	14.32	14.50	14.25	14.26	405,030	-0.11(-0.75%)
Dec 28, 2006	14.58	14.58	14.33	14.37	469,976	-0.19(-1.28%)
Dec 27, 2006	14.37	14.59	14.33	14.56	342,350	+0.12(+0.84%)
Dec 26, 2006	14.26	14.49	14.19	14.43	386,654	+0.27(+1.92%)
Dec 22, 2006	14.22	14.24	14.04	14.16	362,488	-0.06(-0.39%)
Dec 21, 2006	14.36	14.39	14.22	14.22	450,342	-0.10(-0.71%)
Dec 20, 2006	14.31	14.42	14.30	14.32	647,445	+0.02(+0.15%)
Dec 19, 2006	14.14	14.37	14.08	14.30	1,210,309	+0.09(+0.60%)
Dec 18, 2006	14.36	14.42	14.18	14.21	694,518	-0.15(-1.05%)
Dec 15, 2006	14.55	14.55	14.35	14.36	917,549	-0.20(-1.35%)
Dec 14, 2006	14.52	14.61	14.52	14.56	884,573	+0.07(+0.49%)
Dec 13, 2006	14.44	14.54	14.44	14.49	885,580	+0.06(+0.44%)
Dec 12, 2006	14.56	14.56	14.32	14.42	656,759	-0.13(-0.93%)
Dec 11, 2006	14.75	14.84	14.49	14.56	1,176,578	+0.04(+0.26%)
Dec 08, 2006	14.30	14.54	14.21	14.52	999,361	+0.21(+1.50%)
Dec 07, 2006	14.26	14.37	14.26	14.31	537,691	+0.06(+0.39%)
Dec 06, 2006	14.20	14.36	14.20	14.25	537,943	-0.03(-0.19%)
Dec 05, 2006	14.20	14.37	14.16	14.28	579,730	+0.12(+0.84%)
Dec 04, 2006	14.25	14.28	14.12	14.16	1,157,698	+0.06(+0.45%)

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.