Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.75	10.81	10.50	10.77	767,062	+0.07(+0.65%)
Feb 27, 2007	10.85	10.87	10.14	10.70	1,391,202	-0.33(-2.99%)
Feb 26, 2007	11.70	12.28	10.78	11.03	1,191,727	-0.67(-5.73%)
Feb 23, 2007	12.55	12.55	11.52	11.70	1,619,657	-0.87(-6.92%)
Feb 22, 2007	12.17	12.63	11.99	12.57	683,475	+0.47(+3.88%)
Feb 21, 2007	11.96	12.13	11.63	12.10	425,115	+0.08(+0.67%)
Feb 20, 2007	11.71	12.08	11.27	12.02	1,338,268	+0.22(+1.86%)
Feb 16, 2007	12.57	12.57	11.29	11.80	3,033,911	-1.49(-11.21%)
Feb 15, 2007	13.95	13.95	13.27	13.29	408,186	-0.63(-4.53%)
Feb 14, 2007	13.91	13.95	13.81	13.92	139,985	+0.06(+0.43%)
Feb 13, 2007	13.77	13.87	13.46	13.86	323,484	+0.09(+0.65%)
Feb 12, 2007	13.40	13.83	13.18	13.77	315,095	+0.42(+3.15%)
Feb 09, 2007	13.42	13.58	13.34	13.35	364,356	-0.05(-0.37%)
Feb 08, 2007	13.50	13.54	13.35	13.40	142,207	-0.13(-0.96%)
Feb 07, 2007	13.33	13.64	13.32	13.53	136,023	+0.17(+1.27%)
Feb 06, 2007	13.45	13.60	13.23	13.36	209,208	-0.05(-0.37%)
Feb 05, 2007	13.30	13.49	13.22	13.41	208,345	+0.19(+1.44%)
Feb 02, 2007	13.42	13.60	13.09	13.22	246,005	-0.20(-1.49%)
Feb 01, 2007	13.62	13.74	13.19	13.42	197,748	-0.17(-1.25%)
Jan 31, 2007	13.11	13.66	13.01	13.59	324,129	+0.41(+3.11%)
Jan 30, 2007	13.00	13.21	12.86	13.18	134,022	+0.18(+1.38%)
Jan 29, 2007	13.20	13.29	12.93	13.00	160,492	-0.21(-1.59%)
Jan 26, 2007	12.77	13.25	12.70	13.21	290,815	+0.44(+3.45%)
Jan 25, 2007	13.20	13.35	12.69	12.77	385,127	-0.39(-2.96%)
Jan 24, 2007	13.23	13.23	12.54	13.16	1,005,951	-0.09(-0.68%)
Jan 23, 2007	13.32	13.32	13.03	13.25	451,437	-0.12(-0.90%)
Jan 22, 2007	13.89	13.89	12.95	13.37	483,580	-0.59(-4.23%)
Jan 19, 2007	13.72	14.06	13.51	13.96	209,171	+0.19(+1.38%)
Jan 18, 2007	13.81	13.81	13.57	13.77	154,300	-0.08(-0.58%)
Jan 17, 2007	13.64	13.95	13.63	13.85	165,303	+0.19(+1.39%)
Jan 16, 2007	13.67	13.72	13.50	13.66	182,576	+0.00(+0.00%)
Jan 12, 2007	13.41	13.67	13.38	13.66	180,760	+0.27(+2.02%)
Jan 11, 2007	13.40	13.55	13.20	13.39	191,880	+0.02(+0.15%)
Jan 10, 2007	12.75	13.38	12.70	13.37	284,484	+0.52(+4.05%)
Jan 09, 2007	13.00	13.09	12.80	12.85	508,301	-0.15(-1.15%)
Jan 08, 2007	13.00	13.10	12.92	13.00	125,346	+0.02(+0.15%)
Jan 05, 2007	12.91	13.16	12.66	12.98	387,158	+0.01(+0.08%)
Jan 04, 2007	13.46	13.46	12.75	12.97	656,317	-0.55(-4.07%)
Jan 03, 2007	13.65	13.82	13.31	13.52	360,437	-0.10(-0.73%)
Dec 29, 2006	13.80	14.05	13.58	13.62	193,908	-0.23(-1.66%)
Dec 28, 2006	13.78	14.20	13.51	13.85	264,409	+0.00(+0.00%)
Dec 27, 2006	13.62	13.89	13.58	13.85	222,138	+0.28(+2.06%)
Dec 26, 2006	13.53	13.69	13.46	13.57	167,679	+0.04(+0.30%)
Dec 22, 2006	13.68	13.69	13.41	13.53	289,723	-0.13(-0.95%)
Dec 21, 2006	13.70	13.88	13.62	13.66	189,822	-0.08(-0.58%)
Dec 20, 2006	14.12	14.20	13.73	13.74	625,263	-0.31(-2.21%)
Dec 19, 2006	13.85	14.22	13.64	14.05	357,666	+0.19(+1.37%)
Dec 18, 2006	13.94	14.25	13.84	13.86	347,581	-0.02(-0.14%)
Dec 15, 2006	13.93	14.15	13.85	13.88	292,084	+0.02(+0.14%)
Dec 14, 2006	13.70	14.17	13.65	13.86	411,836	+0.19(+1.39%)
Dec 13, 2006	13.80	13.80	13.42	13.67	261,727	-0.09(-0.65%)
Dec 12, 2006	13.81	13.89	13.67	13.76	271,194	+0.00(+0.00%)
Dec 11, 2006	13.75	13.86	13.70	13.76	183,928	+0.01(+0.07%)
Dec 08, 2006	13.70	13.85	13.58	13.75	134,068	+0.05(+0.36%)
Dec 07, 2006	13.71	13.89	13.68	13.70	112,415	+0.02(+0.15%)
Dec 06, 2006	13.58	13.84	13.56	13.68	179,112	+0.07(+0.51%)
Dec 05, 2006	14.05	14.08	13.53	13.61	231,980	-0.43(-3.06%)
Dec 04, 2006	13.45	14.10	13.36	14.04	308,098	+0.59(+4.39%)

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.