Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.90	14.98	14.63	14.65	725,020	-0.24(-1.61%)
Feb 27, 2007	15.15	15.25	14.89	14.89	655,295	-0.46(-3.00%)
Feb 26, 2007	15.72	15.72	15.25	15.35	596,395	-0.39(-2.48%)
Feb 23, 2007	16.05	16.05	15.48	15.74	520,262	-0.28(-1.75%)
Feb 22, 2007	15.85	16.04	15.72	16.02	1,050,446	+0.24(+1.52%)
Feb 21, 2007	15.25	15.95	14.87	15.78	3,726,386	+1.53(+10.74%)
Feb 20, 2007	14.22	14.29	14.02	14.25	930,596	+0.04(+0.28%)
Feb 16, 2007	13.75	14.21	13.66	14.21	795,041	+0.46(+3.35%)
Feb 15, 2007	13.91	13.91	13.70	13.75	179,023	-0.17(-1.22%)
Feb 14, 2007	13.87	13.99	13.76	13.92	205,047	+0.04(+0.29%)
Feb 13, 2007	13.61	13.90	13.54	13.88	357,639	+0.55(+4.13%)
Feb 12, 2007	13.46	13.53	13.27	13.33	285,847	-0.19(-1.41%)
Feb 09, 2007	13.74	13.87	13.34	13.52	246,489	-0.26(-1.89%)
Feb 08, 2007	13.81	13.85	13.68	13.78	146,879	-0.10(-0.72%)
Feb 07, 2007	13.58	13.91	13.46	13.88	452,994	+0.29(+2.13%)
Feb 06, 2007	13.43	13.60	13.43	13.59	248,586	+0.18(+1.34%)
Feb 05, 2007	13.49	13.58	13.25	13.41	304,250	-0.15(-1.11%)
Feb 02, 2007	13.64	13.66	13.51	13.56	135,677	-0.02(-0.15%)
Feb 01, 2007	13.53	13.68	13.49	13.58	315,849	+0.04(+0.30%)
Jan 31, 2007	13.48	13.67	13.40	13.54	416,248	+0.04(+0.30%)
Jan 30, 2007	13.32	13.52	13.25	13.50	324,820	+0.18(+1.35%)
Jan 29, 2007	13.53	13.53	13.23	13.32	481,228	-0.24(-1.77%)
Jan 26, 2007	13.51	13.58	13.34	13.56	313,240	+0.05(+0.37%)
Jan 25, 2007	13.56	13.60	13.35	13.51	780,957	-0.10(-0.73%)
Jan 24, 2007	13.38	13.62	13.25	13.61	381,701	+0.29(+2.18%)
Jan 23, 2007	12.92	13.39	12.91	13.32	301,555	+0.41(+3.18%)
Jan 22, 2007	13.35	13.36	12.90	12.91	484,576	-0.42(-3.15%)
Jan 19, 2007	13.33	13.36	13.20	13.33	285,664	-0.04(-0.30%)
Jan 18, 2007	13.50	13.55	13.25	13.37	382,393	-0.15(-1.11%)
Jan 17, 2007	13.30	13.58	13.30	13.52	490,711	+0.18(+1.35%)
Jan 16, 2007	13.63	13.79	13.30	13.34	709,666	-0.31(-2.27%)
Jan 12, 2007	13.62	13.67	13.43	13.65	336,299	+0.07(+0.52%)
Jan 11, 2007	13.43	13.62	13.34	13.58	406,792	+0.16(+1.19%)
Jan 10, 2007	13.00	13.45	13.00	13.42	903,841	+0.42(+3.23%)
Jan 09, 2007	12.59	13.06	12.59	13.00	679,844	+0.41(+3.26%)
Jan 08, 2007	12.76	12.83	12.50	12.59	836,515	-0.18(-1.41%)
Jan 05, 2007	12.91	13.08	12.71	12.77	813,902	-0.21(-1.62%)
Jan 04, 2007	12.92	13.00	12.66	12.98	353,777	+0.05(+0.39%)
Jan 03, 2007	13.11	13.27	12.79	12.93	745,094	-0.33(-2.49%)
Dec 29, 2006	13.34	13.52	13.23	13.26	347,777	-0.04(-0.30%)
Dec 28, 2006	13.42	13.55	13.30	13.30	353,023	-0.20(-1.48%)
Dec 27, 2006	13.24	13.50	13.20	13.50	275,453	+0.23(+1.73%)
Dec 26, 2006	13.03	13.30	13.02	13.27	412,852	+0.27(+2.08%)
Dec 22, 2006	13.11	13.16	12.98	13.00	252,038	-0.09(-0.69%)
Dec 21, 2006	13.28	13.44	13.02	13.09	240,162	-0.20(-1.50%)
Dec 20, 2006	12.98	13.47	12.98	13.29	464,581	+0.29(+2.23%)
Dec 19, 2006	13.05	13.19	12.80	13.00	486,543	-0.05(-0.38%)
Dec 18, 2006	13.33	13.50	13.04	13.05	453,892	-0.27(-2.03%)
Dec 15, 2006	13.40	13.52	13.29	13.32	373,918	-0.08(-0.60%)
Dec 14, 2006	13.23	13.77	13.23	13.40	202,134	+0.13(+0.98%)
Dec 13, 2006	13.48	13.56	13.26	13.27	444,424	-0.11(-0.82%)
Dec 12, 2006	13.70	13.75	13.36	13.38	271,725	-0.32(-2.34%)
Dec 11, 2006	13.53	13.80	13.47	13.70	567,370	+0.16(+1.18%)
Dec 08, 2006	13.36	13.61	13.17	13.54	278,456	+0.17(+1.27%)
Dec 07, 2006	13.50	13.61	13.30	13.37	436,535	-0.13(-0.96%)
Dec 06, 2006	13.69	13.69	13.40	13.50	463,724	-0.23(-1.68%)
Dec 05, 2006	14.10	14.21	13.71	13.73	383,717	-0.35(-2.49%)
Dec 04, 2006	13.75	14.08	13.75	14.08	414,873	+0.38(+2.77%)

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.