Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.55	12.57	12.23	12.37	13,457,722	+0.01(+0.09%)
Feb 27, 2007	12.51	12.80	12.29	12.36	12,377,006	-0.41(-3.22%)
Feb 26, 2007	12.55	12.84	12.42	12.77	6,525,409	+0.27(+2.19%)
Feb 23, 2007	12.51	12.58	12.42	12.50	9,930,291	+0.05(+0.41%)
Feb 22, 2007	12.61	12.64	12.36	12.45	9,830,643	-0.19(-1.54%)
Feb 21, 2007	12.65	12.75	12.56	12.64	5,014,794	+0.02(+0.14%)
Feb 20, 2007	12.62	12.73	12.56	12.62	4,462,265	-0.02(-0.18%)
Feb 16, 2007	12.80	12.95	12.62	12.65	5,552,963	-0.19(-1.47%)
Feb 15, 2007	12.76	12.86	12.76	12.84	5,334,053	+0.09(+0.72%)
Feb 14, 2007	12.66	12.76	12.56	12.74	6,194,392	+0.21(+1.64%)
Feb 13, 2007	12.55	12.65	12.45	12.54	5,376,036	-0.01(-0.05%)
Feb 12, 2007	12.45	12.56	12.32	12.55	4,037,954	+0.10(+0.78%)
Feb 09, 2007	12.56	12.73	12.31	12.45	5,583,610	-0.17(-1.36%)
Feb 08, 2007	12.85	12.85	12.59	12.62	6,084,301	-0.26(-2.00%)
Feb 07, 2007	12.85	12.97	12.73	12.88	7,205,122	+0.01(+0.09%)
Feb 06, 2007	12.99	13.13	12.82	12.86	6,317,922	-0.18(-1.40%)
Feb 05, 2007	13.22	13.26	13.05	13.05	7,173,423	-0.10(-0.74%)
Feb 02, 2007	13.35	13.45	13.03	13.14	9,841,676	-0.30(-2.25%)
Feb 01, 2007	12.62	13.45	12.36	13.45	18,175,848	+0.69(+5.42%)
Jan 31, 2007	12.33	12.88	12.31	12.76	9,341,685	+0.35(+2.86%)
Jan 30, 2007	12.18	12.50	12.13	12.40	6,799,525	+0.30(+2.50%)
Jan 29, 2007	11.91	12.32	11.88	12.10	7,728,054	+0.14(+1.19%)
Jan 26, 2007	12.05	12.12	11.84	11.96	6,773,431	-0.07(-0.62%)
Jan 25, 2007	12.23	12.35	11.97	12.03	9,138,712	-0.19(-1.54%)
Jan 24, 2007	12.14	12.48	12.14	12.22	8,203,702	-0.23(-1.83%)
Jan 23, 2007	12.05	12.49	12.00	12.45	9,045,894	+0.44(+3.66%)
Jan 22, 2007	12.08	12.31	12.00	12.01	8,871,641	-0.22(-1.77%)
Jan 19, 2007	12.39	12.40	12.13	12.23	8,681,452	-0.11(-0.88%)
Jan 18, 2007	12.53	12.55	12.30	12.33	4,564,364	-0.07(-0.55%)
Jan 17, 2007	12.68	12.79	12.36	12.40	10,349,723	-0.27(-2.16%)
Jan 16, 2007	13.10	13.13	12.65	12.68	10,702,956	-0.34(-2.59%)
Jan 12, 2007	12.93	13.08	12.89	13.01	7,340,671	+0.09(+0.66%)
Jan 11, 2007	12.88	13.00	12.70	12.93	5,824,586	+0.10(+0.80%)
Jan 10, 2007	13.08	13.18	12.78	12.82	10,061,111	+0.12(+0.94%)
Jan 09, 2007	12.53	12.76	12.48	12.71	6,306,189	+0.17(+1.32%)
Jan 08, 2007	12.74	12.77	12.46	12.54	4,957,177	-0.21(-1.66%)
Jan 05, 2007	13.08	13.12	12.73	12.75	9,717,510	-0.33(-2.53%)
Jan 04, 2007	12.90	13.16	12.85	13.08	4,963,657	+0.11(+0.88%)
Jan 03, 2007	13.08	13.33	12.80	12.97	10,350,423	+0.17(+1.29%)
Dec 29, 2006	12.76	12.89	12.73	12.80	3,778,739	+0.04(+0.31%)
Dec 28, 2006	12.80	12.85	12.68	12.76	3,008,701	-0.09(-0.67%)
Dec 27, 2006	12.66	12.88	12.64	12.85	4,220,062	+0.22(+1.72%)
Dec 26, 2006	12.68	12.71	12.56	12.63	2,775,430	+0.08(+0.64%)
Dec 22, 2006	12.68	12.79	12.52	12.55	6,556,622	-0.14(-1.08%)
Dec 21, 2006	12.74	12.85	12.64	12.69	6,863,096	-0.10(-0.76%)
Dec 20, 2006	12.96	12.96	12.75	12.78	4,865,760	-0.09(-0.71%)
Dec 19, 2006	13.07	13.15	12.88	12.88	4,000,101	-0.19(-1.44%)
Dec 18, 2006	13.13	13.18	12.99	13.06	7,558,705	-0.06(-0.48%)
Dec 15, 2006	12.90	13.18	12.90	13.13	8,968,137	+0.13(+0.97%)
Dec 14, 2006	13.14	13.27	12.88	13.00	9,320,319	-0.04(-0.31%)
Dec 13, 2006	13.94	13.31	12.85	13.04	7,854,322	-0.26(-1.97%)
Dec 12, 2006	13.39	13.50	13.10	13.30	5,855,759	-0.15(-1.15%)
Dec 11, 2006	13.50	13.56	13.27	13.46	6,036,842	-0.16(-1.17%)
Dec 08, 2006	13.61	13.76	13.56	13.62	6,161,533	-0.03(-0.25%)
Dec 07, 2006	13.39	13.74	13.33	13.65	9,028,381	+0.26(+1.96%)
Dec 06, 2006	13.76	13.76	13.33	13.39	9,101,059	-0.38(-2.78%)
Dec 05, 2006	13.42	13.78	13.35	13.77	13,045,470	+0.35(+2.64%)
Dec 04, 2006	13.16	13.56	13.08	13.42	9,366,553	+0.37(+2.84%)

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.