Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.76	16.98	16.59	16.81	1,041,095	+0.05(+0.27%)
Feb 27, 2007	17.20	17.20	16.35	16.76	1,525,801	-0.76(-4.32%)
Feb 26, 2007	17.63	17.74	17.47	17.52	856,267	+0.00(+0.01%)
Feb 23, 2007	17.43	17.59	17.25	17.52	939,667	+0.05(+0.26%)
Feb 22, 2007	17.70	17.74	17.34	17.47	666,837	-0.18(-1.04%)
Feb 21, 2007	17.30	17.66	17.30	17.66	1,212,010	+0.39(+2.28%)
Feb 20, 2007	17.05	17.28	16.99	17.26	788,989	+0.16(+0.96%)
Feb 16, 2007	17.02	17.13	17.00	17.10	860,427	+0.08(+0.48%)
Feb 15, 2007	17.09	17.18	16.98	17.02	877,738	-0.10(-0.61%)
Feb 14, 2007	17.16	17.38	17.07	17.12	827,441	+0.03(+0.17%)
Feb 13, 2007	16.81	17.09	16.70	17.09	1,044,898	+0.25(+1.49%)
Feb 12, 2007	16.82	16.91	16.80	16.84	797,964	+0.07(+0.43%)
Feb 09, 2007	17.12	17.12	16.75	16.77	1,023,540	-0.35(-2.05%)
Feb 08, 2007	17.02	17.18	16.92	17.12	1,632,837	+0.22(+1.32%)
Feb 07, 2007	16.71	16.90	16.69	16.90	1,425,349	+0.27(+1.64%)
Feb 06, 2007	16.37	16.67	16.37	16.63	1,388,777	+0.27(+1.63%)
Feb 05, 2007	16.23	16.36	16.15	16.36	764,363	+0.17(+1.04%)
Feb 02, 2007	16.18	16.23	15.98	16.19	611,978	-0.06(-0.38%)
Feb 01, 2007	16.10	16.26	16.00	16.25	798,254	+0.26(+1.63%)
Jan 31, 2007	16.13	16.13	15.85	15.99	707,798	-0.11(-0.69%)
Jan 30, 2007	16.07	16.18	15.97	16.10	731,936	+0.07(+0.43%)
Jan 29, 2007	15.88	16.06	15.85	16.03	974,533	+0.15(+0.93%)
Jan 26, 2007	15.98	16.00	15.80	15.88	749,978	-0.00(-0.01%)
Jan 25, 2007	15.84	16.08	15.80	15.89	1,697,692	+0.09(+0.60%)
Jan 24, 2007	15.25	16.01	15.24	15.79	2,769,264	+0.98(+6.60%)
Jan 23, 2007	14.74	14.95	14.72	14.81	1,095,222	+0.00(+0.00%)
Jan 22, 2007	15.02	15.02	14.70	14.81	873,349	-0.09(-0.63%)
Jan 19, 2007	14.89	14.97	14.81	14.91	491,777	-0.02(-0.15%)
Jan 18, 2007	15.05	15.06	14.88	14.93	1,062,063	-0.11(-0.75%)
Jan 17, 2007	15.06	15.07	14.98	15.04	479,342	+0.02(+0.16%)
Jan 16, 2007	15.14	15.23	14.94	15.02	530,056	-0.00(-0.03%)
Jan 12, 2007	14.82	15.04	14.79	15.02	431,798	+0.20(+1.36%)
Jan 11, 2007	14.56	14.89	14.55	14.82	634,409	+0.30(+2.09%)
Jan 10, 2007	14.41	14.57	14.34	14.52	499,335	+0.07(+0.50%)
Jan 09, 2007	14.42	14.46	14.29	14.45	633,922	+0.08(+0.59%)
Jan 08, 2007	14.37	14.38	13.95	14.36	1,692,328	-0.07(-0.51%)
Jan 05, 2007	14.51	14.72	14.43	14.44	1,194,699	-0.26(-1.74%)
Jan 04, 2007	14.77	14.77	14.62	14.69	856,282	-0.07(-0.46%)
Jan 03, 2007	14.97	15.18	14.68	14.76	1,220,056	+0.04(+0.25%)
Dec 29, 2006	14.79	14.97	14.71	14.72	392,300	-0.11(-0.75%)
Dec 28, 2006	15.05	15.05	14.80	14.83	455,204	-0.19(-1.28%)
Dec 27, 2006	14.84	15.07	14.79	15.03	331,590	+0.13(+0.84%)
Dec 26, 2006	14.72	14.96	14.65	14.90	374,501	+0.28(+1.92%)
Dec 22, 2006	14.68	14.70	14.50	14.62	351,095	-0.06(-0.39%)
Dec 21, 2006	14.83	14.86	14.68	14.68	436,187	-0.10(-0.71%)
Dec 20, 2006	14.78	14.89	14.77	14.78	627,095	+0.02(+0.15%)
Dec 19, 2006	14.60	14.84	14.53	14.76	1,172,268	+0.09(+0.60%)
Dec 18, 2006	14.83	14.88	14.64	14.67	672,688	-0.16(-1.05%)
Dec 15, 2006	15.02	15.02	14.82	14.83	888,710	-0.20(-1.35%)
Dec 14, 2006	14.99	15.09	14.99	15.03	856,770	+0.07(+0.49%)
Dec 13, 2006	14.91	15.01	14.91	14.96	857,745	+0.07(+0.44%)
Dec 12, 2006	15.03	15.03	14.79	14.89	636,116	-0.14(-0.93%)
Dec 11, 2006	15.23	15.32	14.96	15.03	1,139,597	+0.04(+0.26%)
Dec 08, 2006	14.77	15.01	14.68	14.99	967,950	+0.22(+1.50%)
Dec 07, 2006	14.72	14.83	14.72	14.77	520,791	+0.06(+0.39%)
Dec 06, 2006	14.66	14.82	14.66	14.71	521,035	-0.03(-0.19%)
Dec 05, 2006	14.66	14.84	14.62	14.74	561,508	+0.12(+0.84%)
Dec 04, 2006	14.71	14.74	14.58	14.62	1,121,310	+0.07(+0.45%)

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.