Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.83	13.94	13.69	13.88	2,538,897	+0.01(+0.09%)
Feb 27, 2007	14.24	14.26	13.72	13.87	1,822,240	-0.46(-3.20%)
Feb 26, 2007	14.33	14.38	14.26	14.33	963,342	+0.05(+0.32%)
Feb 23, 2007	14.35	14.38	14.25	14.28	1,123,239	+0.01(+0.06%)
Feb 22, 2007	14.36	14.36	14.24	14.27	1,160,728	-0.14(-0.98%)
Feb 21, 2007	14.49	14.50	14.40	14.41	1,293,998	+0.03(+0.23%)
Feb 20, 2007	14.31	14.44	14.25	14.38	1,338,018	+0.00(+0.00%)
Feb 16, 2007	14.35	14.38	14.30	14.38	674,330	+0.03(+0.20%)
Feb 15, 2007	14.31	14.38	14.21	14.35	2,475,770	+0.13(+0.90%)
Feb 14, 2007	14.42	14.43	14.14	14.22	2,181,635	-0.20(-1.38%)
Feb 13, 2007	14.39	14.66	14.35	14.42	1,740,926	+0.11(+0.78%)
Feb 12, 2007	14.41	14.43	14.24	14.31	2,107,766	+0.00(+0.03%)
Feb 09, 2007	14.44	14.48	14.28	14.31	1,577,952	-0.07(-0.49%)
Feb 08, 2007	14.23	14.38	14.17	14.38	1,189,753	+0.06(+0.43%)
Feb 07, 2007	14.32	14.47	14.29	14.31	1,561,747	+0.01(+0.09%)
Feb 06, 2007	14.20	14.32	14.20	14.30	1,325,441	+0.04(+0.26%)
Feb 05, 2007	14.03	14.28	14.00	14.26	1,642,289	+0.19(+1.38%)
Feb 02, 2007	14.22	14.26	14.04	14.07	1,377,927	-0.13(-0.93%)
Feb 01, 2007	13.98	14.26	13.91	14.20	2,468,272	+0.26(+1.90%)
Jan 31, 2007	13.80	14.02	13.75	13.94	1,315,041	+0.13(+0.96%)
Jan 30, 2007	13.78	13.83	13.72	13.80	1,198,944	+0.01(+0.09%)
Jan 29, 2007	13.91	13.94	13.77	13.79	1,024,798	-0.11(-0.77%)
Jan 26, 2007	13.93	13.95	13.84	13.90	1,068,576	+0.04(+0.30%)
Jan 25, 2007	14.03	14.10	13.84	13.86	1,279,002	-0.16(-1.12%)
Jan 24, 2007	13.86	14.04	13.86	14.02	937,483	+0.09(+0.62%)
Jan 23, 2007	13.83	13.97	13.73	13.93	1,530,788	+0.10(+0.75%)
Jan 22, 2007	13.91	13.95	13.81	13.83	1,437,668	-0.08(-0.56%)
Jan 19, 2007	13.81	13.96	13.77	13.90	1,283,356	+0.13(+0.93%)
Jan 18, 2007	13.73	13.86	13.73	13.78	1,145,974	-0.02(-0.12%)
Jan 17, 2007	13.89	13.89	13.75	13.79	1,144,523	-0.09(-0.63%)
Jan 16, 2007	13.95	14.06	13.85	13.88	1,544,816	-0.03(-0.21%)
Jan 12, 2007	13.75	14.02	13.73	13.91	2,012,832	+0.22(+1.63%)
Jan 11, 2007	13.70	13.78	13.64	13.69	1,761,773	-0.03(-0.24%)
Jan 10, 2007	13.73	13.75	13.63	13.72	1,268,844	-0.00(-0.03%)
Jan 09, 2007	13.82	13.89	13.69	13.72	2,207,295	-0.10(-0.72%)
Jan 08, 2007	13.78	13.88	13.72	13.82	1,600,446	+0.00(+0.03%)
Jan 05, 2007	13.90	13.91	13.74	13.82	1,442,747	-0.14(-1.04%)
Jan 04, 2007	13.96	14.03	13.88	13.96	3,324,729	+0.01(+0.09%)
Jan 03, 2007	13.98	14.12	13.73	13.95	3,313,120	-0.02(-0.15%)
Dec 29, 2006	13.69	14.08	13.69	13.97	1,072,930	-0.09(-0.62%)
Dec 28, 2006	14.02	14.10	14.02	14.06	2,124,576	-0.00(-0.03%)
Dec 27, 2006	13.88	14.10	13.88	14.06	2,425,703	+0.17(+1.19%)
Dec 26, 2006	13.86	13.95	13.86	13.90	613,379	-0.01(-0.06%)
Dec 22, 2006	14.00	14.03	13.88	13.90	962,880	-0.11(-0.80%)
Dec 21, 2006	14.08	14.09	13.97	14.02	2,286,144	-0.11(-0.79%)
Dec 20, 2006	14.06	14.26	14.06	14.13	2,543,251	+0.10(+0.71%)
Dec 19, 2006	13.83	14.04	13.80	14.03	1,965,184	+0.20(+1.44%)
Dec 18, 2006	13.92	14.04	13.76	13.83	1,722,106	-0.13(-0.95%)
Dec 15, 2006	14.07	14.17	13.93	13.96	1,083,088	-0.10(-0.74%)
Dec 14, 2006	13.91	14.10	13.88	14.07	1,511,680	+0.13(+0.92%)
Dec 13, 2006	14.04	14.14	13.87	13.94	1,323,990	-0.05(-0.38%)
Dec 12, 2006	13.93	14.05	13.87	13.99	1,354,223	-0.02(-0.18%)
Dec 11, 2006	14.05	14.09	13.99	14.02	1,251,187	-0.03(-0.23%)
Dec 08, 2006	13.98	14.07	13.92	14.05	2,107,887	+0.08(+0.56%)
Dec 07, 2006	13.93	14.00	13.85	13.97	1,831,189	+0.04(+0.30%)
Dec 06, 2006	13.94	14.03	13.85	13.93	1,516,517	-0.01(-0.09%)
Dec 05, 2006	13.86	13.97	13.80	13.94	1,224,824	+0.07(+0.48%)
Dec 04, 2006	13.69	13.88	13.66	13.88	1,288,435	+0.23(+1.67%)

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.