Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.76	16.98	16.58	16.80	1,041,500	+0.05(+0.27%)
Feb 27, 2007	17.19	17.19	16.35	16.76	1,526,395	-0.76(-4.32%)
Feb 26, 2007	17.63	17.74	17.46	17.51	856,601	+0.00(+0.01%)
Feb 23, 2007	17.42	17.58	17.24	17.51	940,033	+0.05(+0.26%)
Feb 22, 2007	17.69	17.73	17.33	17.47	667,096	-0.18(-1.05%)
Feb 21, 2007	17.29	17.65	17.29	17.65	1,212,482	+0.39(+2.28%)
Feb 20, 2007	17.05	17.27	16.98	17.26	789,296	+0.16(+0.96%)
Feb 16, 2007	17.02	17.12	16.99	17.09	860,762	+0.08(+0.48%)
Feb 15, 2007	17.09	17.17	16.97	17.01	878,079	-0.10(-0.61%)
Feb 14, 2007	17.16	17.38	17.06	17.11	827,763	+0.03(+0.17%)
Feb 13, 2007	16.80	17.09	16.69	17.09	1,045,305	+0.25(+1.48%)
Feb 12, 2007	16.81	16.90	16.79	16.84	798,274	+0.07(+0.43%)
Feb 09, 2007	17.11	17.11	16.74	16.76	1,023,938	-0.35(-2.05%)
Feb 08, 2007	17.01	17.18	16.91	17.11	1,633,472	+0.22(+1.32%)
Feb 07, 2007	16.70	16.89	16.68	16.89	1,425,904	+0.27(+1.64%)
Feb 06, 2007	16.37	16.67	16.37	16.62	1,389,317	+0.27(+1.63%)
Feb 05, 2007	16.23	16.35	16.14	16.35	764,661	+0.17(+1.04%)
Feb 02, 2007	16.17	16.22	15.97	16.18	612,216	-0.06(-0.38%)
Feb 01, 2007	16.09	16.25	15.99	16.25	798,564	+0.26(+1.63%)
Jan 31, 2007	16.12	16.12	15.84	15.99	708,073	-0.11(-0.69%)
Jan 30, 2007	16.07	16.18	15.97	16.10	732,221	+0.07(+0.43%)
Jan 29, 2007	15.88	16.06	15.84	16.03	974,912	+0.15(+0.93%)
Jan 26, 2007	15.97	15.99	15.79	15.88	750,270	-0.00(-0.01%)
Jan 25, 2007	15.83	16.08	15.80	15.88	1,698,353	+0.09(+0.60%)
Jan 24, 2007	15.25	16.00	15.23	15.79	2,770,342	+0.98(+6.60%)
Jan 23, 2007	14.74	14.94	14.71	14.81	1,095,648	+0.00(+0.00%)
Jan 22, 2007	15.02	15.02	14.70	14.81	873,689	-0.09(-0.63%)
Jan 19, 2007	14.89	14.96	14.80	14.90	491,968	-0.02(-0.15%)
Jan 18, 2007	15.05	15.05	14.87	14.93	1,062,476	-0.11(-0.75%)
Jan 17, 2007	15.06	15.06	14.97	15.04	479,529	+0.02(+0.16%)
Jan 16, 2007	15.14	15.22	14.94	15.01	530,262	-0.00(-0.03%)
Jan 12, 2007	14.82	15.03	14.79	15.02	431,966	+0.20(+1.36%)
Jan 11, 2007	14.55	14.89	14.54	14.82	634,656	+0.30(+2.09%)
Jan 10, 2007	14.40	14.56	14.33	14.51	499,529	+0.07(+0.50%)
Jan 09, 2007	14.41	14.45	14.29	14.44	634,168	+0.08(+0.59%)
Jan 08, 2007	14.36	14.37	13.95	14.36	1,692,986	-0.07(-0.51%)
Jan 05, 2007	14.51	14.72	14.43	14.43	1,195,164	-0.26(-1.74%)
Jan 04, 2007	14.76	14.76	14.61	14.69	856,615	-0.07(-0.46%)
Jan 03, 2007	14.96	15.17	14.68	14.76	1,220,531	+0.04(+0.25%)
Dec 29, 2006	14.78	14.96	14.70	14.72	392,452	-0.11(-0.75%)
Dec 28, 2006	15.05	15.05	14.79	14.83	455,382	-0.19(-1.28%)
Dec 27, 2006	14.83	15.06	14.79	15.02	331,719	+0.13(+0.84%)
Dec 26, 2006	14.72	14.95	14.64	14.90	374,647	+0.28(+1.92%)
Dec 22, 2006	14.68	14.70	14.49	14.62	351,231	-0.06(-0.39%)
Dec 21, 2006	14.82	14.85	14.67	14.67	436,356	-0.10(-0.71%)
Dec 20, 2006	14.77	14.89	14.76	14.78	627,339	+0.02(+0.15%)
Dec 19, 2006	14.60	14.83	14.53	14.76	1,172,724	+0.09(+0.60%)
Dec 18, 2006	14.82	14.88	14.63	14.67	672,950	-0.16(-1.05%)
Dec 15, 2006	15.02	15.02	14.81	14.82	889,055	-0.20(-1.35%)
Dec 14, 2006	14.99	15.08	14.98	15.03	857,103	+0.07(+0.49%)
Dec 13, 2006	14.90	15.00	14.90	14.95	858,079	+0.07(+0.44%)
Dec 12, 2006	15.03	15.03	14.78	14.89	636,364	-0.14(-0.93%)
Dec 11, 2006	15.22	15.31	14.96	15.03	1,140,040	+0.04(+0.26%)
Dec 08, 2006	14.76	15.00	14.67	14.99	968,327	+0.22(+1.50%)
Dec 07, 2006	14.71	14.83	14.71	14.77	520,994	+0.06(+0.39%)
Dec 06, 2006	14.66	14.82	14.66	14.71	521,238	-0.03(-0.19%)
Dec 05, 2006	14.66	14.83	14.62	14.74	561,727	+0.12(+0.84%)
Dec 04, 2006	14.71	14.74	14.57	14.61	1,121,747	+0.07(+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.