Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.82	15.49	14.46	15.42	701,360	+0.41(+2.76%)
Feb 27, 2007	15.60	15.74	14.07	15.00	1,407,413	-1.25(-7.69%)
Feb 26, 2007	16.12	16.36	15.97	16.25	523,808	+0.09(+0.55%)
Feb 23, 2007	16.03	16.26	15.93	16.17	422,741	-0.02(-0.14%)
Feb 22, 2007	16.58	16.85	15.71	16.19	1,011,310	-0.49(-2.93%)
Feb 21, 2007	16.49	16.73	16.38	16.68	678,615	+0.11(+0.67%)
Feb 20, 2007	16.24	16.76	16.19	16.56	1,132,281	+0.35(+2.19%)
Feb 16, 2007	15.83	16.24	15.60	16.21	1,172,903	+0.50(+3.20%)
Feb 15, 2007	15.74	15.85	15.34	15.71	1,181,256	+0.58(+3.86%)
Feb 14, 2007	14.79	15.20	14.79	15.12	527,830	+0.38(+2.56%)
Feb 13, 2007	14.89	15.08	14.67	14.75	612,007	-0.21(-1.43%)
Feb 12, 2007	14.60	14.98	14.45	14.96	718,332	+0.33(+2.27%)
Feb 09, 2007	15.54	15.66	14.34	14.63	1,161,003	-0.82(-5.31%)
Feb 08, 2007	15.24	15.59	15.16	15.45	702,492	+0.07(+0.48%)
Feb 07, 2007	15.54	15.82	15.28	15.37	879,914	-0.20(-1.28%)
Feb 06, 2007	15.77	15.88	14.72	15.57	1,794,052	+0.00(+0.00%)
Feb 05, 2007	15.00	15.89	14.97	15.57	1,996,257	+0.84(+5.67%)
Feb 02, 2007	14.49	14.89	14.27	14.74	3,897,948	+0.69(+4.95%)
Feb 01, 2007	13.63	14.09	13.56	14.04	3,079,777	+0.42(+3.09%)
Jan 31, 2007	13.56	13.79	13.23	13.62	1,520,538	-0.13(-0.91%)
Jan 30, 2007	13.81	13.86	13.67	13.75	735,593	+0.08(+0.59%)
Jan 29, 2007	13.38	13.89	13.38	13.67	854,937	+0.45(+3.41%)
Jan 26, 2007	12.92	13.23	12.78	13.22	317,528	+0.23(+1.76%)
Jan 25, 2007	13.28	13.45	12.71	12.99	539,998	-0.32(-2.39%)
Jan 24, 2007	13.27	13.67	13.24	13.30	639,431	+0.17(+1.29%)
Jan 23, 2007	13.13	13.30	13.01	13.13	497,763	-0.06(-0.45%)
Jan 22, 2007	13.45	13.58	13.17	13.19	474,673	-0.26(-1.92%)
Jan 19, 2007	13.53	13.59	13.09	13.45	516,295	-0.16(-1.19%)
Jan 18, 2007	14.08	14.12	13.35	13.62	1,258,190	-0.40(-2.85%)
Jan 17, 2007	14.04	14.14	13.82	14.01	923,054	-0.01(-0.11%)
Jan 16, 2007	13.63	14.18	13.33	14.03	3,170,030	+0.61(+4.57%)
Jan 12, 2007	13.45	13.45	13.16	13.42	820,191	+0.02(+0.17%)
Jan 11, 2007	13.42	13.53	13.28	13.39	1,357,914	+0.16(+1.23%)
Jan 10, 2007	12.88	13.37	12.68	13.23	1,332,523	+0.50(+3.89%)
Jan 09, 2007	12.32	12.74	12.32	12.74	1,016,758	+0.50(+4.11%)
Jan 08, 2007	12.17	12.37	12.01	12.23	449,077	+0.05(+0.37%)
Jan 05, 2007	11.87	12.20	11.87	12.19	338,019	+0.26(+2.16%)
Jan 04, 2007	11.61	12.00	11.58	11.93	323,307	+0.27(+2.35%)
Jan 03, 2007	11.66	11.83	11.53	11.66	236,517	-0.07(-0.63%)
Dec 29, 2006	11.62	11.73	11.53	11.73	223,185	+0.04(+0.38%)
Dec 28, 2006	11.80	11.83	11.61	11.69	285,332	-0.14(-1.19%)
Dec 27, 2006	11.79	11.90	11.76	11.83	144,526	+0.04(+0.31%)
Dec 26, 2006	11.90	11.90	11.63	11.79	100,587	-0.04(-0.31%)
Dec 22, 2006	11.88	11.94	11.70	11.83	221,251	-0.01(-0.06%)
Dec 21, 2006	11.92	11.92	11.75	11.83	186,674	+0.02(+0.19%)
Dec 20, 2006	11.89	11.93	11.78	11.81	85,109	+0.00(+0.00%)
Dec 19, 2006	11.76	11.92	11.69	11.81	169,342	+0.03(+0.25%)
Dec 18, 2006	11.71	11.90	11.64	11.78	188,046	+0.00(+0.00%)
Dec 15, 2006	12.10	12.12	11.63	11.78	288,445	-0.23(-1.91%)
Dec 14, 2006	11.92	12.12	11.92	12.01	146,689	+0.11(+0.93%)
Dec 13, 2006	12.12	12.17	11.84	11.90	188,043	-0.11(-0.92%)
Dec 12, 2006	11.77	12.06	11.77	12.01	271,686	+0.18(+1.56%)
Dec 11, 2006	11.75	11.85	11.60	11.83	144,985	+0.07(+0.63%)
Dec 08, 2006	11.83	11.83	11.70	11.75	106,675	-0.06(-0.50%)
Dec 07, 2006	12.11	12.14	11.76	11.81	148,260	-0.26(-2.14%)
Dec 06, 2006	11.80	12.12	11.65	12.07	128,199	+0.17(+1.43%)
Dec 05, 2006	11.98	12.16	11.81	11.90	183,148	+0.07(+0.62%)
Dec 04, 2006	11.63	11.90	11.36	11.83	617,567	+0.27(+2.37%)

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.