Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.36	14.75	14.36	14.47	918,345	+0.09(+0.62%)
Feb 27, 2007	14.86	14.87	14.30	14.39	824,753	-0.70(-4.66%)
Feb 26, 2007	15.27	15.35	14.96	15.09	803,093	-0.12(-0.77%)
Feb 23, 2007	15.35	15.63	14.97	15.21	1,947,615	+0.63(+4.29%)
Feb 22, 2007	14.58	14.62	14.43	14.58	409,776	-0.02(-0.14%)
Feb 21, 2007	14.42	14.60	14.39	14.60	373,379	+0.14(+0.95%)
Feb 20, 2007	14.28	14.50	14.24	14.46	387,740	+0.11(+0.76%)
Feb 16, 2007	14.36	14.39	14.24	14.35	244,380	+0.00(+0.00%)
Feb 15, 2007	13.97	14.39	13.97	14.35	518,225	+0.02(+0.11%)
Feb 14, 2007	14.17	14.43	14.05	14.34	455,820	+0.19(+1.31%)
Feb 13, 2007	14.03	14.15	14.00	14.15	359,018	+0.07(+0.52%)
Feb 12, 2007	14.14	14.20	13.98	14.08	332,827	-0.02(-0.17%)
Feb 09, 2007	14.33	14.37	14.00	14.10	402,596	-0.20(-1.41%)
Feb 08, 2007	14.30	14.33	14.23	14.31	503,616	-0.01(-0.08%)
Feb 07, 2007	14.20	14.32	14.11	14.32	223,334	+0.11(+0.77%)
Feb 06, 2007	14.18	14.24	14.12	14.21	257,998	-0.05(-0.34%)
Feb 05, 2007	14.30	14.33	14.18	14.26	366,446	-0.08(-0.59%)
Feb 02, 2007	14.38	14.38	14.29	14.34	242,399	+0.00(+0.00%)
Feb 01, 2007	14.30	14.44	14.24	14.34	522,681	+0.12(+0.82%)
Jan 31, 2007	14.14	14.25	14.02	14.22	430,822	-0.01(-0.06%)
Jan 30, 2007	13.97	14.23	13.95	14.23	863,130	+0.25(+1.82%)
Jan 29, 2007	13.77	14.09	13.68	13.98	718,285	+0.23(+1.64%)
Jan 26, 2007	13.71	13.77	13.57	13.75	528,129	+0.06(+0.44%)
Jan 25, 2007	13.77	13.81	13.63	13.69	338,715	-0.12(-0.88%)
Jan 24, 2007	13.89	13.89	13.72	13.81	325,593	-0.10(-0.70%)
Jan 23, 2007	13.66	14.03	13.58	13.91	471,428	+0.23(+1.68%)
Jan 22, 2007	13.86	13.91	13.62	13.68	611,322	-0.16(-1.17%)
Jan 19, 2007	13.73	13.86	13.70	13.84	285,481	+0.03(+0.23%)
Jan 18, 2007	13.80	13.94	13.75	13.81	364,713	-0.00(-0.03%)
Jan 17, 2007	13.86	13.92	13.77	13.81	247,846	-0.11(-0.76%)
Jan 16, 2007	13.93	13.97	13.84	13.92	492,227	+0.06(+0.44%)
Jan 12, 2007	13.83	13.88	13.77	13.86	404,577	+0.02(+0.18%)
Jan 11, 2007	13.81	13.89	13.76	13.83	400,120	+0.09(+0.65%)
Jan 10, 2007	13.67	13.77	13.58	13.74	649,205	-0.04(-0.29%)
Jan 09, 2007	13.77	13.89	13.61	13.78	528,376	-0.07(-0.52%)
Jan 08, 2007	13.82	13.93	13.66	13.86	700,953	+0.02(+0.15%)
Jan 05, 2007	13.88	13.94	13.73	13.84	544,718	-0.11(-0.81%)
Jan 04, 2007	14.01	14.01	13.83	13.95	759,634	-0.06(-0.46%)
Jan 03, 2007	14.08	14.22	13.89	14.01	753,196	-0.00(-0.03%)
Dec 29, 2006	14.12	14.21	14.02	14.02	514,511	-0.14(-1.00%)
Dec 28, 2006	14.24	14.30	14.16	14.16	312,717	-0.13(-0.93%)
Dec 27, 2006	14.12	14.34	14.12	14.29	434,536	+0.14(+0.97%)
Dec 26, 2006	13.96	14.26	13.96	14.16	356,790	+0.13(+0.95%)
Dec 22, 2006	14.07	14.16	13.98	14.02	453,849	-0.04(-0.29%)
Dec 21, 2006	14.22	14.27	14.03	14.06	540,013	-0.15(-1.02%)
Dec 20, 2006	14.28	14.37	14.18	14.21	633,606	-0.08(-0.59%)
Dec 19, 2006	13.93	14.34	13.89	14.29	1,129,547	+0.31(+2.22%)
Dec 18, 2006	13.98	14.22	13.97	13.98	554,869	+0.00(+0.00%)
Dec 15, 2006	14.24	14.24	13.98	13.98	928,001	-0.28(-1.98%)
Dec 14, 2006	14.20	14.37	14.18	14.27	622,959	+0.10(+0.71%)
Dec 13, 2006	14.16	14.31	14.12	14.16	949,295	+0.08(+0.60%)
Dec 12, 2006	14.05	14.15	13.95	14.08	660,594	-0.03(-0.20%)
Dec 11, 2006	14.29	14.37	14.06	14.11	826,981	-0.22(-1.55%)
Dec 08, 2006	14.21	14.41	14.21	14.33	446,916	+0.10(+0.71%)
Dec 07, 2006	14.25	14.41	14.14	14.23	654,652	-0.03(-0.20%)
Dec 06, 2006	14.14	14.37	14.12	14.26	536,547	+0.08(+0.57%)
Dec 05, 2006	14.38	14.44	14.12	14.18	507,578	-0.22(-1.54%)
Dec 04, 2006	14.14	14.41	14.14	14.40	878,234	+0.27(+1.89%)

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.