Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.91	14.08	13.74	13.96	31,735,500	+0.21(+1.53%)
Feb 27, 2007	14.30	14.30	13.72	13.75	34,894,200	-0.55(-3.85%)
Feb 26, 2007	14.59	14.59	14.21	14.30	19,394,000	-0.19(-1.31%)
Feb 23, 2007	14.61	14.68	14.34	14.49	18,686,300	-0.15(-1.02%)
Feb 22, 2007	14.79	14.88	14.52	14.64	20,007,100	-0.15(-1.01%)
Feb 21, 2007	14.52	14.89	14.51	14.79	32,583,100	+0.21(+1.44%)
Feb 20, 2007	14.52	14.64	14.49	14.58	11,861,800	-0.02(-0.14%)
Feb 16, 2007	14.69	14.69	14.46	14.60	27,947,800	-0.10(-0.68%)
Feb 15, 2007	14.67	14.79	14.62	14.70	14,270,200	+0.00(+0.00%)
Feb 14, 2007	14.56	14.77	14.40	14.70	23,269,928	+0.21(+1.45%)
Feb 13, 2007	14.67	14.72	14.42	14.49	19,955,484	-0.13(-0.89%)
Feb 12, 2007	14.55	14.65	14.45	14.62	24,457,484	+0.06(+0.41%)
Feb 09, 2007	14.50	14.68	14.38	14.56	36,057,300	+0.06(+0.41%)
Feb 08, 2007	14.66	14.79	14.38	14.50	97,091,104	+0.90(+6.62%)
Feb 07, 2007	13.64	13.69	13.47	13.60	24,162,500	-0.02(-0.15%)
Feb 06, 2007	13.73	13.75	13.54	13.62	17,886,200	-0.07(-0.51%)
Feb 05, 2007	13.80	13.80	13.58	13.69	23,059,000	-0.05(-0.36%)
Feb 02, 2007	13.83	13.92	13.68	13.74	20,287,800	-0.02(-0.15%)
Feb 01, 2007	13.95	14.00	13.49	13.76	35,970,600	-0.23(-1.64%)
Jan 31, 2007	13.86	14.03	13.76	13.99	17,418,200	+0.03(+0.21%)
Jan 30, 2007	13.96	14.03	13.86	13.96	17,071,700	+0.00(+0.00%)
Jan 29, 2007	13.67	14.08	13.67	13.96	26,180,200	+0.22(+1.60%)
Jan 26, 2007	13.96	14.00	13.73	13.74	26,129,600	-0.23(-1.65%)
Jan 25, 2007	13.96	14.15	13.87	13.97	26,258,400	+0.01(+0.07%)
Jan 24, 2007	13.66	14.06	13.65	13.96	41,102,800	+0.41(+3.03%)
Jan 23, 2007	13.66	13.69	13.18	13.55	49,029,200	+0.08(+0.59%)
Jan 22, 2007	13.59	13.65	13.40	13.47	27,803,100	-0.12(-0.88%)
Jan 19, 2007	13.54	13.77	13.50	13.59	26,767,700	-0.16(-1.16%)
Jan 18, 2007	13.87	13.97	13.56	13.75	28,299,900	-0.29(-2.07%)
Jan 17, 2007	14.20	14.24	14.00	14.04	22,029,200	-0.13(-0.92%)
Jan 16, 2007	14.11	14.23	14.04	14.17	28,252,800	-0.09(-0.63%)
Jan 12, 2007	14.28	14.31	14.12	14.26	16,803,700	-0.05(-0.35%)
Jan 11, 2007	14.39	14.48	14.21	14.31	23,846,200	-0.05(-0.35%)
Jan 10, 2007	14.16	14.54	14.10	14.36	51,479,500	+0.20(+1.41%)
Jan 09, 2007	14.14	14.23	13.96	14.16	41,436,800	+0.08(+0.57%)
Jan 08, 2007	13.78	14.23	13.75	14.08	74,174,704	+0.47(+3.45%)
Jan 05, 2007	13.75	13.75	13.42	13.61	24,501,300	+0.08(+0.59%)
Jan 04, 2007	13.14	13.62	13.13	13.53	30,543,000	+0.33(+2.50%)
Jan 03, 2007	13.20	13.39	13.07	13.20	42,856,800	+0.00(+0.00%)
Dec 29, 2006	13.40	13.40	13.20	13.20	25,060,500	-0.17(-1.27%)
Dec 28, 2006	13.40	13.48	13.36	13.37	22,360,100	-0.10(-0.74%)
Dec 27, 2006	13.49	13.55	13.39	13.47	22,462,200	+0.03(+0.22%)
Dec 26, 2006	13.38	13.49	13.37	13.44	13,461,900	+0.02(+0.15%)
Dec 22, 2006	13.50	13.60	13.42	13.42	16,462,000	-0.14(-1.03%)
Dec 21, 2006	13.58	13.79	13.53	13.56	26,885,200	-0.02(-0.15%)
Dec 20, 2006	13.42	13.61	13.39	13.58	31,978,700	+0.16(+1.19%)
Dec 19, 2006	13.23	13.47	13.22	13.42	29,655,600	+0.02(+0.15%)
Dec 18, 2006	13.39	13.52	13.36	13.40	27,507,500	-0.06(-0.45%)
Dec 15, 2006	13.45	13.52	13.30	13.46	43,578,200	+0.10(+0.75%)
Dec 14, 2006	13.10	13.49	13.08	13.36	40,952,200	+0.21(+1.60%)
Dec 13, 2006	13.08	13.18	13.03	13.15	19,422,100	+0.12(+0.92%)
Dec 12, 2006	13.17	13.22	12.86	13.03	27,598,200	-0.19(-1.44%)
Dec 11, 2006	13.13	13.32	13.02	13.22	23,080,800	+0.04(+0.30%)
Dec 08, 2006	13.21	13.27	13.10	13.18	16,431,700	-0.03(-0.23%)
Dec 07, 2006	13.37	13.54	13.15	13.21	27,122,900	-0.20(-1.49%)
Dec 06, 2006	13.50	13.72	13.36	13.41	32,164,400	-0.13(-0.96%)
Dec 05, 2006	13.36	13.55	13.32	13.54	28,842,300	+0.18(+1.35%)
Dec 04, 2006	13.20	13.38	13.15	13.36	18,160,500	+0.18(+1.37%)

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.