Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.55	14.92	14.13	14.85	699,674	+0.25(+1.71%)
Feb 27, 2007	15.06	15.15	14.07	14.60	964,182	-0.75(-4.89%)
Feb 26, 2007	15.44	15.60	15.20	15.35	639,297	-0.15(-0.97%)
Feb 23, 2007	15.61	15.61	15.06	15.50	741,148	-0.03(-0.19%)
Feb 22, 2007	15.21	15.57	15.20	15.53	571,212	+0.24(+1.57%)
Feb 21, 2007	15.31	15.38	15.20	15.29	608,120	-0.12(-0.78%)
Feb 20, 2007	15.67	15.70	15.17	15.41	781,762	-0.30(-1.91%)
Feb 16, 2007	15.49	15.75	15.15	15.71	739,533	+0.21(+1.35%)
Feb 15, 2007	15.38	15.69	15.38	15.50	592,143	+0.14(+0.91%)
Feb 14, 2007	15.45	15.87	15.28	15.36	949,699	-0.14(-0.90%)
Feb 13, 2007	15.64	15.92	15.47	15.50	846,674	-0.15(-0.96%)
Feb 12, 2007	15.50	15.81	15.05	15.65	1,138,502	-0.49(-3.03%)
Feb 09, 2007	16.65	16.85	15.95	16.14	835,801	-0.51(-3.07%)
Feb 08, 2007	16.88	16.96	16.62	16.65	473,886	-0.33(-1.94%)
Feb 07, 2007	16.85	17.05	16.84	16.98	496,827	+0.13(+0.77%)
Feb 06, 2007	16.86	16.91	16.51	16.85	747,234	-0.05(-0.30%)
Feb 05, 2007	16.82	17.05	16.31	16.90	803,707	-0.12(-0.71%)
Feb 02, 2007	17.13	17.26	16.98	17.02	563,613	-0.03(-0.18%)
Feb 01, 2007	16.88	17.05	16.82	17.05	728,058	+0.32(+1.91%)
Jan 31, 2007	16.46	16.88	16.25	16.73	725,541	+0.12(+0.72%)
Jan 30, 2007	16.35	16.86	16.35	16.61	792,843	+0.20(+1.22%)
Jan 29, 2007	16.32	16.85	16.31	16.41	1,077,653	+0.09(+0.55%)
Jan 26, 2007	16.39	16.42	15.80	16.32	868,322	+0.08(+0.49%)
Jan 25, 2007	16.39	16.74	16.12	16.24	1,673,989	+0.09(+0.56%)
Jan 24, 2007	15.74	16.61	15.09	16.15	3,508,772	+1.78(+12.39%)
Jan 23, 2007	13.65	14.49	13.61	14.37	1,251,394	+0.66(+4.81%)
Jan 22, 2007	13.37	13.91	13.33	13.71	908,839	+0.15(+1.11%)
Jan 19, 2007	13.29	13.64	12.87	13.56	1,585,224	+0.02(+0.15%)
Jan 18, 2007	14.51	14.55	13.42	13.54	1,318,593	-1.08(-7.39%)
Jan 17, 2007	14.35	14.86	13.79	14.62	935,491	+0.12(+0.83%)
Jan 16, 2007	15.93	16.00	14.30	14.50	2,765,528	-1.62(-10.05%)
Jan 12, 2007	16.25	16.36	15.99	16.12	528,062	-0.11(-0.68%)
Jan 11, 2007	15.63	16.40	15.59	16.23	536,328	+0.49(+3.11%)
Jan 10, 2007	16.00	16.07	15.39	15.74	862,884	-0.27(-1.69%)
Jan 09, 2007	16.29	16.50	15.61	16.01	774,940	-0.37(-2.26%)
Jan 08, 2007	16.69	16.70	15.97	16.38	601,528	+0.02(+0.12%)
Jan 05, 2007	16.39	16.66	16.33	16.36	505,645	-0.18(-1.09%)
Jan 04, 2007	16.71	17.05	16.16	16.54	664,976	-0.13(-0.78%)
Jan 03, 2007	16.90	17.59	15.68	16.67	1,751,854	+0.42(+2.58%)
Dec 29, 2006	16.63	16.63	16.23	16.25	501,516	-0.38(-2.29%)
Dec 28, 2006	16.51	16.85	16.30	16.63	451,951	+0.13(+0.79%)
Dec 27, 2006	16.11	16.52	16.11	16.50	395,473	+0.36(+2.23%)
Dec 26, 2006	16.29	16.35	16.00	16.14	362,391	+0.03(+0.19%)
Dec 22, 2006	16.03	16.34	16.01	16.11	387,023	+0.03(+0.19%)
Dec 21, 2006	15.72	16.45	15.48	16.08	1,006,399	+0.38(+2.42%)
Dec 20, 2006	15.99	15.99	15.51	15.70	444,233	-0.19(-1.20%)
Dec 19, 2006	16.41	16.41	15.00	15.89	1,038,712	-0.41(-2.52%)
Dec 18, 2006	16.01	16.60	15.94	16.30	933,472	+0.47(+2.97%)
Dec 15, 2006	16.21	16.50	15.78	15.83	759,944	-0.37(-2.28%)
Dec 14, 2006	16.21	16.40	16.04	16.20	645,465	-0.04(-0.25%)
Dec 13, 2006	16.68	16.69	15.98	16.24	697,620	-0.26(-1.58%)
Dec 12, 2006	16.50	17.06	16.17	16.50	839,452	+10.98(+199.15%)
Dec 11, 2006	5.601	5.647	5.477	5.516	1,703,295	-0.06(-1.10%)
Dec 08, 2006	5.471	5.622	5.410	5.577	1,209,666	+0.07(+1.29%)
Dec 07, 2006	5.666	5.694	5.442	5.506	2,021,064	-0.10(-1.86%)
Dec 06, 2006	5.648	5.706	5.517	5.610	955,365	-0.04(-0.73%)
Dec 05, 2006	5.517	5.716	5.459	5.651	1,437,492	+0.16(+3.00%)
Dec 04, 2006	5.306	5.518	5.279	5.487	1,745,646	+0.26(+4.93%)

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.