Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.63	17.29	16.22	17.29	5,349,835	+0.84(+5.11%)
Feb 27, 2007	17.15	17.59	15.80	16.45	4,756,428	-1.31(-7.38%)
Feb 26, 2007	17.65	17.85	17.52	17.76	2,283,478	+0.30(+1.72%)
Feb 23, 2007	17.60	17.86	17.32	17.46	2,891,811	+0.11(+0.63%)
Feb 22, 2007	17.02	17.49	16.92	17.35	3,222,342	+0.35(+2.06%)
Feb 21, 2007	16.42	17.10	16.24	17.00	3,262,690	+0.63(+3.85%)
Feb 20, 2007	16.25	16.52	16.25	16.37	3,240,892	-0.05(-0.30%)
Feb 16, 2007	16.32	16.60	16.26	16.42	1,942,320	+0.02(+0.12%)
Feb 15, 2007	16.31	16.40	16.14	16.40	2,797,379	+0.16(+0.99%)
Feb 14, 2007	16.32	16.48	16.21	16.24	2,387,392	+0.05(+0.31%)
Feb 13, 2007	16.25	16.31	16.02	16.19	1,643,693	+0.19(+1.19%)
Feb 12, 2007	16.02	16.30	15.80	16.00	1,921,325	-0.15(-0.93%)
Feb 09, 2007	16.62	16.84	15.92	16.15	3,082,077	-0.34(-2.06%)
Feb 08, 2007	15.80	16.49	15.62	16.49	2,822,191	+0.72(+4.57%)
Feb 07, 2007	15.93	16.05	15.61	15.77	1,998,671	-0.17(-1.07%)
Feb 06, 2007	16.15	16.22	15.90	15.94	2,408,708	+0.09(+0.57%)
Feb 05, 2007	16.00	16.04	15.76	15.85	1,300,783	+0.10(+0.63%)
Feb 02, 2007	16.10	16.10	15.69	15.75	2,519,565	-0.43(-2.66%)
Feb 01, 2007	16.24	16.38	16.06	16.18	3,513,240	+0.26(+1.63%)
Jan 31, 2007	15.60	16.08	15.55	15.92	3,262,798	+0.35(+2.25%)
Jan 30, 2007	15.55	15.66	15.40	15.57	1,496,396	+0.17(+1.10%)
Jan 29, 2007	15.51	15.70	15.18	15.40	3,294,018	-0.15(-0.96%)
Jan 26, 2007	15.40	15.57	15.24	15.55	2,355,291	+0.19(+1.24%)
Jan 25, 2007	15.58	15.93	15.14	15.36	4,713,964	-0.13(-0.84%)
Jan 24, 2007	15.00	15.50	14.90	15.49	3,349,982	+0.26(+1.71%)
Jan 23, 2007	14.44	15.24	14.41	15.23	4,352,375	+1.15(+8.17%)
Jan 22, 2007	14.05	14.33	13.95	14.08	2,139,480	+0.09(+0.64%)
Jan 19, 2007	13.88	14.14	13.85	13.99	2,207,423	+0.21(+1.52%)
Jan 18, 2007	14.42	14.55	13.69	13.78	5,162,060	-0.58(-4.04%)
Jan 17, 2007	14.55	14.83	14.30	14.36	9,218,988	-0.15(-1.03%)
Jan 16, 2007	15.01	15.01	14.51	14.51	3,088,814	-0.27(-1.83%)
Jan 12, 2007	14.26	14.98	14.19	14.78	3,944,657	+0.71(+5.05%)
Jan 11, 2007	14.12	14.45	14.01	14.07	2,477,114	+0.02(+0.14%)
Jan 10, 2007	14.00	14.47	13.85	14.05	3,419,412	-0.17(-1.20%)
Jan 09, 2007	13.57	14.34	13.56	14.22	5,272,518	+0.63(+4.64%)
Jan 08, 2007	13.70	13.75	13.39	13.59	3,445,909	+0.06(+0.44%)
Jan 05, 2007	13.55	13.70	13.33	13.53	4,723,615	-0.42(-3.01%)
Jan 04, 2007	14.32	14.40	13.82	13.95	2,595,022	-0.48(-3.33%)
Jan 03, 2007	15.15	15.49	14.33	14.43	3,133,887	-0.88(-5.75%)
Dec 29, 2006	15.29	15.35	15.07	15.31	815,091	+0.11(+0.72%)
Dec 28, 2006	15.20	15.34	15.12	15.20	1,209,456	+0.22(+1.47%)
Dec 27, 2006	14.88	15.00	14.77	14.98	1,244,396	+0.48(+3.31%)
Dec 26, 2006	14.18	14.50	14.10	14.50	759,668	+0.00(+0.00%)
Dec 22, 2006	14.18	14.50	14.10	14.50	759,668	+0.37(+2.62%)
Dec 21, 2006	14.39	14.43	14.10	14.13	1,055,037	-0.29(-2.01%)
Dec 20, 2006	14.95	14.95	14.36	14.42	1,907,594	-0.52(-3.48%)
Dec 19, 2006	14.30	15.02	14.25	14.94	1,915,218	+0.76(+5.36%)
Dec 18, 2006	14.45	14.70	14.08	14.18	1,734,537	-0.40(-2.74%)
Dec 15, 2006	14.71	14.93	14.31	14.58	3,530,200	-0.18(-1.22%)
Dec 14, 2006	14.79	14.93	14.71	14.76	2,446,907	-0.03(-0.20%)
Dec 13, 2006	14.65	14.89	14.48	14.79	1,893,939	+0.06(+0.41%)
Dec 12, 2006	14.88	15.00	14.51	14.73	1,464,727	-0.07(-0.47%)
Dec 11, 2006	14.70	15.00	14.65	14.80	1,464,410	+0.14(+0.95%)
Dec 08, 2006	15.33	15.42	14.61	14.66	1,848,276	-0.39(-2.59%)
Dec 07, 2006	14.80	15.12	14.39	15.05	2,161,537	+0.27(+1.83%)
Dec 06, 2006	14.74	15.18	14.70	14.78	2,560,094	-0.28(-1.86%)
Dec 05, 2006	15.65	15.70	14.95	15.06	3,177,573	-0.42(-2.71%)
Dec 04, 2006	14.95	15.48	14.85	15.48	3,261,134	+0.83(+5.67%)

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.