Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.21	11.33	10.94	11.24	2,076,426	+0.03(+0.25%)
Feb 27, 2007	11.39	11.46	11.15	11.21	1,065,619	-0.39(-3.39%)
Feb 26, 2007	11.75	11.79	11.50	11.60	681,389	-0.14(-1.21%)
Feb 23, 2007	11.80	11.82	11.63	11.75	467,381	-0.09(-0.75%)
Feb 22, 2007	11.87	11.92	11.77	11.83	806,127	-0.03(-0.27%)
Feb 21, 2007	11.86	11.96	11.76	11.87	797,239	-0.05(-0.41%)
Feb 20, 2007	11.78	11.99	11.65	11.92	1,021,424	+0.08(+0.65%)
Feb 16, 2007	11.83	11.86	11.72	11.84	1,176,724	+0.01(+0.10%)
Feb 15, 2007	11.94	11.94	11.76	11.83	963,896	-0.15(-1.25%)
Feb 14, 2007	12.05	12.05	11.86	11.98	596,314	-0.04(-0.34%)
Feb 13, 2007	11.99	12.06	11.91	12.02	431,827	+0.08(+0.64%)
Feb 12, 2007	12.01	12.01	11.80	11.94	571,316	-0.08(-0.64%)
Feb 09, 2007	12.28	12.28	11.88	12.02	493,305	-0.26(-2.11%)
Feb 08, 2007	12.26	12.33	12.12	12.28	508,613	+0.02(+0.16%)
Feb 07, 2007	12.15	12.26	11.92	12.26	555,030	+0.13(+1.07%)
Feb 06, 2007	11.92	12.13	11.90	12.13	558,487	+0.26(+2.15%)
Feb 05, 2007	11.98	12.08	11.79	11.87	725,144	-0.15(-1.25%)
Feb 02, 2007	12.03	12.10	11.90	12.02	555,524	+0.04(+0.30%)
Feb 01, 2007	12.15	12.50	11.78	11.98	1,343,134	-0.48(-3.83%)
Jan 31, 2007	11.88	12.59	11.73	12.46	2,208,271	+0.69(+5.85%)
Jan 30, 2007	11.69	11.79	11.61	11.77	1,016,980	+0.04(+0.35%)
Jan 29, 2007	11.22	11.74	11.22	11.73	1,113,764	+0.51(+4.59%)
Jan 26, 2007	11.12	11.26	11.05	11.22	581,448	+0.15(+1.32%)
Jan 25, 2007	11.26	11.30	11.02	11.07	801,436	-0.22(-1.97%)
Jan 24, 2007	11.12	11.37	11.04	11.30	546,636	+0.17(+1.53%)
Jan 23, 2007	11.10	11.24	11.02	11.13	646,383	+0.03(+0.26%)
Jan 22, 2007	11.26	11.50	11.02	11.10	713,293	-0.17(-1.47%)
Jan 19, 2007	11.13	11.30	10.94	11.26	357,510	+0.13(+1.16%)
Jan 18, 2007	11.32	11.46	11.11	11.13	307,143	-0.19(-1.72%)
Jan 17, 2007	11.27	11.39	11.26	11.33	440,469	+0.02(+0.18%)
Jan 16, 2007	11.38	11.42	11.22	11.31	584,164	-0.03(-0.29%)
Jan 12, 2007	11.20	11.34	11.20	11.34	358,498	+0.14(+1.23%)
Jan 11, 2007	11.07	11.26	11.07	11.20	497,749	+0.12(+1.10%)
Jan 10, 2007	11.17	11.19	10.98	11.08	777,240	-0.12(-1.05%)
Jan 09, 2007	11.31	11.31	11.07	11.20	600,213	-0.08(-0.68%)
Jan 08, 2007	11.23	11.34	11.12	11.28	495,774	+0.02(+0.22%)
Jan 05, 2007	11.56	11.59	11.20	11.25	535,772	-0.35(-3.00%)
Jan 04, 2007	11.59	11.68	11.43	11.60	357,757	-0.01(-0.11%)
Jan 03, 2007	11.60	11.75	11.39	11.61	805,633	+0.06(+0.53%)
Dec 29, 2006	11.81	11.84	11.55	11.55	532,809	-0.29(-2.46%)
Dec 28, 2006	11.74	11.89	11.71	11.84	467,628	+0.07(+0.59%)
Dec 27, 2006	11.66	11.81	11.64	11.77	294,304	+0.15(+1.25%)
Dec 26, 2006	11.47	11.68	11.46	11.63	187,643	+0.17(+1.48%)
Dec 22, 2006	11.58	11.58	11.38	11.46	284,181	-0.15(-1.26%)
Dec 21, 2006	11.63	11.74	11.49	11.60	469,356	-0.03(-0.28%)
Dec 20, 2006	11.46	11.67	11.46	11.64	375,040	+0.17(+1.52%)
Dec 19, 2006	11.44	11.55	11.30	11.46	634,779	+0.00(+0.00%)
Dec 18, 2006	11.83	11.83	11.40	11.46	571,819	-0.33(-2.78%)
Dec 15, 2006	11.79	11.94	11.75	11.79	952,045	-0.00(-0.03%)
Dec 14, 2006	11.68	11.83	11.65	11.79	380,719	+0.14(+1.18%)
Dec 13, 2006	11.75	11.79	11.57	11.66	335,042	-0.08(-0.66%)
Dec 12, 2006	11.75	11.83	11.64	11.73	425,655	-0.02(-0.21%)
Dec 11, 2006	11.75	11.79	11.65	11.76	497,749	-0.03(-0.24%)
Dec 08, 2006	11.83	11.84	11.63	11.79	596,509	-0.07(-0.58%)
Dec 07, 2006	11.90	11.92	11.75	11.86	527,624	-0.05(-0.41%)
Dec 06, 2006	11.85	11.96	11.76	11.90	374,546	+0.00(+0.03%)
Dec 05, 2006	11.91	12.03	11.81	11.90	463,924	+0.04(+0.34%)
Dec 04, 2006	11.67	11.90	11.59	11.86	522,933	+0.23(+1.95%)

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.