Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.79	15.98	15.73	15.89	162,800	+0.04(+0.25%)
Feb 27, 2007	16.72	16.72	15.81	15.85	187,000	-0.52(-3.18%)
Feb 26, 2007	16.34	16.40	16.21	16.37	135,826	+0.03(+0.18%)
Feb 23, 2007	16.38	16.38	16.28	16.34	95,300	-0.10(-0.61%)
Feb 22, 2007	16.43	16.45	16.30	16.44	109,700	+0.05(+0.31%)
Feb 21, 2007	16.36	16.47	16.36	16.39	87,400	-0.07(-0.43%)
Feb 20, 2007	16.35	16.49	16.28	16.46	137,000	+0.08(+0.49%)
Feb 16, 2007	16.25	16.38	16.23	16.38	73,000	+0.04(+0.24%)
Feb 15, 2007	16.36	16.40	16.26	16.34	127,500	-0.08(-0.49%)
Feb 14, 2007	16.38	16.52	16.34	16.42	151,200	+0.10(+0.61%)
Feb 13, 2007	16.30	16.37	16.22	16.32	96,706	+0.07(+0.41%)
Feb 12, 2007	16.12	16.27	16.10	16.25	112,794	+0.01(+0.08%)
Feb 09, 2007	16.38	16.39	16.18	16.24	108,600	-0.11(-0.67%)
Feb 08, 2007	16.29	16.36	16.23	16.35	99,700	+0.02(+0.12%)
Feb 07, 2007	16.23	16.40	16.22	16.33	150,900	+0.10(+0.62%)
Feb 06, 2007	16.18	16.29	16.18	16.23	186,200	-0.02(-0.12%)
Feb 05, 2007	16.16	16.30	16.00	16.25	96,000	-0.03(-0.18%)
Feb 02, 2007	16.24	16.32	16.14	16.28	229,900	+0.05(+0.31%)
Feb 01, 2007	16.19	16.23	16.13	16.23	123,100	+0.12(+0.74%)
Jan 31, 2007	16.11	16.18	16.02	16.11	73,200	+0.00(+0.00%)
Jan 30, 2007	16.11	16.14	16.02	16.11	124,200	+0.04(+0.25%)
Jan 29, 2007	16.05	16.14	16.00	16.07	124,700	-0.02(-0.12%)
Jan 26, 2007	15.97	16.18	15.90	16.09	197,400	+0.07(+0.44%)
Jan 25, 2007	16.18	16.19	15.95	16.02	163,400	-0.22(-1.35%)
Jan 24, 2007	16.15	16.24	16.09	16.24	72,800	+0.17(+1.06%)
Jan 23, 2007	16.01	16.20	16.00	16.07	207,000	-0.01(-0.06%)
Jan 22, 2007	16.10	16.12	15.97	16.08	127,100	-0.02(-0.12%)
Jan 19, 2007	16.05	16.10	16.00	16.10	96,300	+0.01(+0.06%)
Jan 18, 2007	16.10	16.17	16.00	16.09	117,300	-0.06(-0.37%)
Jan 17, 2007	16.20	16.20	16.10	16.15	73,500	-0.07(-0.43%)
Jan 16, 2007	16.29	16.34	16.16	16.22	142,800	+0.01(+0.06%)
Jan 12, 2007	16.10	16.30	16.10	16.21	115,700	-0.02(-0.12%)
Jan 11, 2007	16.24	16.33	16.17	16.23	180,900	+0.03(+0.19%)
Jan 10, 2007	16.20	16.22	16.11	16.20	142,100	-0.05(-0.31%)
Jan 09, 2007	16.24	16.27	16.08	16.25	213,300	+0.03(+0.18%)
Jan 08, 2007	16.17	16.23	16.06	16.22	126,900	+0.00(+0.00%)
Jan 05, 2007	16.39	16.39	16.19	16.22	97,800	-0.34(-2.05%)
Jan 04, 2007	16.50	16.57	16.39	16.56	94,300	+0.11(+0.64%)
Jan 03, 2007	16.44	16.61	16.36	16.45	162,100	+0.03(+0.21%)
Dec 29, 2006	16.58	16.59	16.42	16.42	71,300	-0.18(-1.08%)
Dec 28, 2006	16.68	16.68	16.57	16.60	98,500	-0.05(-0.30%)
Dec 27, 2006	16.51	16.65	16.51	16.65	66,300	+0.20(+1.22%)
Dec 26, 2006	16.25	16.45	16.25	16.45	133,400	+0.14(+0.86%)
Dec 22, 2006	16.28	16.35	16.27	16.31	153,400	-0.03(-0.18%)
Dec 21, 2006	16.42	16.42	16.29	16.34	79,100	-0.02(-0.12%)
Dec 20, 2006	16.35	16.39	16.33	16.36	66,800	+0.01(+0.06%)
Dec 19, 2006	16.23	16.37	16.23	16.35	91,500	+0.07(+0.43%)
Dec 18, 2006	16.37	16.44	16.26	16.28	95,600	-0.15(-0.91%)
Dec 15, 2006	16.35	16.44	16.35	16.43	117,000	-0.03(-0.18%)
Dec 14, 2006	16.31	16.47	16.31	16.46	120,200	+0.11(+0.67%)
Dec 13, 2006	16.38	16.39	16.31	16.35	62,600	+0.04(+0.25%)
Dec 12, 2006	16.23	16.34	16.23	16.31	107,200	+0.06(+0.37%)
Dec 11, 2006	16.25	16.31	16.22	16.25	84,400	+0.01(+0.06%)
Dec 08, 2006	16.23	16.28	16.15	16.24	70,000	-0.02(-0.12%)
Dec 07, 2006	16.40	16.40	16.23	16.26	239,300	-0.09(-0.55%)
Dec 06, 2006	16.34	16.37	16.31	16.35	100,200	-0.06(-0.37%)
Dec 05, 2006	16.33	16.43	16.33	16.41	60,200	+0.06(+0.37%)
Dec 04, 2006	16.14	16.36	16.11	16.35	80,100	+0.19(+1.18%)

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.