Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.82	13.93	13.68	13.87	2,540,462	+0.01(+0.09%)
Feb 27, 2007	14.23	14.25	13.71	13.86	1,823,363	-0.46(-3.20%)
Feb 26, 2007	14.33	14.37	14.26	14.32	963,935	+0.05(+0.32%)
Feb 23, 2007	14.35	14.37	14.24	14.27	1,123,931	+0.01(+0.06%)
Feb 22, 2007	14.35	14.35	14.23	14.26	1,161,444	-0.14(-0.98%)
Feb 21, 2007	14.48	14.49	14.39	14.40	1,294,795	+0.03(+0.23%)
Feb 20, 2007	14.30	14.43	14.24	14.37	1,338,843	+0.00(+0.00%)
Feb 16, 2007	14.34	14.38	14.29	14.37	674,745	+0.03(+0.20%)
Feb 15, 2007	14.30	14.37	14.20	14.34	2,477,295	+0.13(+0.90%)
Feb 14, 2007	14.41	14.42	14.13	14.21	2,182,979	-0.20(-1.38%)
Feb 13, 2007	14.38	14.65	14.34	14.41	1,741,999	+0.11(+0.78%)
Feb 12, 2007	14.40	14.42	14.23	14.30	2,109,065	+0.00(+0.03%)
Feb 09, 2007	14.43	14.47	14.28	14.30	1,578,924	-0.07(-0.49%)
Feb 08, 2007	14.22	14.38	14.16	14.37	1,190,486	+0.06(+0.43%)
Feb 07, 2007	14.31	14.46	14.28	14.30	1,562,709	+0.01(+0.09%)
Feb 06, 2007	14.19	14.31	14.19	14.29	1,326,258	+0.04(+0.26%)
Feb 05, 2007	14.02	14.28	13.99	14.26	1,643,301	+0.19(+1.38%)
Feb 02, 2007	14.21	14.25	14.03	14.06	1,378,776	-0.13(-0.93%)
Feb 01, 2007	13.97	14.26	13.90	14.19	2,469,793	+0.26(+1.90%)
Jan 31, 2007	13.80	14.01	13.74	13.93	1,315,851	+0.13(+0.96%)
Jan 30, 2007	13.77	13.82	13.71	13.80	1,199,682	+0.01(+0.09%)
Jan 29, 2007	13.90	13.93	13.76	13.78	1,025,429	-0.11(-0.77%)
Jan 26, 2007	13.92	13.94	13.83	13.89	1,069,235	+0.04(+0.30%)
Jan 25, 2007	14.02	14.09	13.83	13.85	1,279,790	-0.16(-1.12%)
Jan 24, 2007	13.85	14.03	13.85	14.01	938,061	+0.09(+0.62%)
Jan 23, 2007	13.82	13.97	13.73	13.92	1,531,731	+0.10(+0.75%)
Jan 22, 2007	13.90	13.94	13.80	13.82	1,438,554	-0.08(-0.56%)
Jan 19, 2007	13.80	13.95	13.76	13.90	1,284,147	+0.13(+0.93%)
Jan 18, 2007	13.72	13.85	13.72	13.77	1,146,680	-0.02(-0.12%)
Jan 17, 2007	13.88	13.88	13.74	13.78	1,145,228	-0.09(-0.63%)
Jan 16, 2007	13.94	14.05	13.84	13.87	1,545,768	-0.03(-0.21%)
Jan 12, 2007	13.74	14.01	13.72	13.90	2,014,073	+0.22(+1.63%)
Jan 11, 2007	13.69	13.78	13.64	13.68	1,762,858	-0.03(-0.24%)
Jan 10, 2007	13.72	13.74	13.62	13.71	1,269,626	-0.00(-0.03%)
Jan 09, 2007	13.81	13.88	13.68	13.71	2,208,655	-0.10(-0.72%)
Jan 08, 2007	13.77	13.88	13.71	13.81	1,601,432	+0.00(+0.03%)
Jan 05, 2007	13.90	13.90	13.73	13.81	1,443,636	-0.14(-1.04%)
Jan 04, 2007	13.95	14.02	13.87	13.95	3,326,778	+0.01(+0.09%)
Jan 03, 2007	13.97	14.11	13.72	13.94	3,315,161	-0.02(-0.15%)
Dec 29, 2006	13.68	14.07	13.68	13.96	1,073,591	-0.09(-0.62%)
Dec 28, 2006	14.01	14.09	14.01	14.05	2,125,885	-0.00(-0.03%)
Dec 27, 2006	13.87	14.09	13.87	14.05	2,427,197	+0.17(+1.19%)
Dec 26, 2006	13.85	13.94	13.85	13.89	613,757	-0.01(-0.06%)
Dec 22, 2006	13.99	14.02	13.87	13.90	963,473	-0.11(-0.80%)
Dec 21, 2006	14.07	14.08	13.97	14.01	2,287,553	-0.11(-0.79%)
Dec 20, 2006	14.05	14.25	14.05	14.12	2,544,818	+0.10(+0.71%)
Dec 19, 2006	13.82	14.03	13.80	14.02	1,966,395	+0.20(+1.43%)
Dec 18, 2006	13.91	14.03	13.75	13.82	1,723,167	-0.13(-0.95%)
Dec 15, 2006	14.06	14.16	13.92	13.95	1,083,756	-0.10(-0.73%)
Dec 14, 2006	13.90	14.09	13.87	14.06	1,512,612	+0.13(+0.92%)
Dec 13, 2006	14.03	14.13	13.86	13.93	1,324,806	-0.05(-0.38%)
Dec 12, 2006	13.92	14.04	13.86	13.98	1,355,058	-0.02(-0.18%)
Dec 11, 2006	14.04	14.09	13.98	14.01	1,251,958	-0.03(-0.24%)
Dec 08, 2006	13.97	14.07	13.92	14.04	2,109,186	+0.08(+0.56%)
Dec 07, 2006	13.92	13.99	13.84	13.96	1,832,317	+0.04(+0.30%)
Dec 06, 2006	13.93	14.02	13.84	13.92	1,517,452	-0.01(-0.09%)
Dec 05, 2006	13.85	13.96	13.80	13.93	1,225,578	+0.07(+0.48%)
Dec 04, 2006	13.68	13.87	13.65	13.87	1,289,229	+0.23(+1.67%)

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.