Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.25	12.56	11.79	12.24	62,682,176	+0.02(+0.19%)
Feb 27, 2007	12.58	12.69	12.22	12.22	58,730,408	-0.54(-4.25%)
Feb 26, 2007	13.09	13.12	12.63	12.76	30,539,682	-0.22(-1.68%)
Feb 23, 2007	12.83	13.01	12.79	12.98	35,718,280	+0.11(+0.89%)
Feb 22, 2007	12.85	13.07	12.76	12.87	38,390,508	+0.07(+0.57%)
Feb 21, 2007	12.70	12.91	12.65	12.79	35,516,048	+0.02(+0.18%)
Feb 20, 2007	12.79	13.01	12.60	12.77	37,374,548	-0.07(-0.54%)
Feb 16, 2007	12.81	12.90	12.80	12.84	27,523,848	-0.02(-0.12%)
Feb 15, 2007	12.85	12.88	12.74	12.85	25,130,924	+0.07(+0.57%)
Feb 14, 2007	12.60	12.84	12.56	12.78	30,998,190	+0.23(+1.79%)
Feb 13, 2007	12.58	12.68	12.48	12.56	31,540,722	+0.03(+0.24%)
Feb 12, 2007	12.70	12.75	12.49	12.53	27,073,008	-0.27(-2.12%)
Feb 09, 2007	12.87	12.90	12.66	12.80	46,120,800	-0.03(-0.21%)
Feb 08, 2007	12.76	12.87	12.58	12.82	40,073,636	+0.08(+0.63%)
Feb 07, 2007	12.41	12.80	12.41	12.74	57,035,316	+0.20(+1.58%)
Feb 06, 2007	12.37	12.60	12.29	12.55	46,518,452	+0.23(+1.86%)
Feb 05, 2007	12.34	12.50	12.28	12.32	30,528,780	-0.06(-0.46%)
Feb 02, 2007	12.30	12.48	12.24	12.37	44,248,684	+0.10(+0.78%)
Feb 01, 2007	12.41	12.55	12.27	12.28	50,629,168	-0.09(-0.74%)
Jan 31, 2007	12.25	12.48	12.06	12.37	57,691,980	+0.11(+0.94%)
Jan 30, 2007	12.21	12.39	12.18	12.25	44,232,236	+0.03(+0.28%)
Jan 29, 2007	12.03	12.32	11.99	12.22	77,802,704	+0.13(+1.11%)
Jan 26, 2007	12.36	12.42	12.05	12.09	82,393,824	-0.31(-2.47%)
Jan 25, 2007	12.83	12.91	12.22	12.39	246,959,568	+0.94(+8.17%)
Jan 24, 2007	11.01	11.51	10.96	11.46	140,440,800	+0.53(+4.82%)
Jan 23, 2007	11.16	11.24	10.92	10.93	53,445,696	-0.27(-2.39%)
Jan 22, 2007	11.42	11.46	11.10	11.20	51,231,484	-0.13(-1.15%)
Jan 19, 2007	11.22	11.45	11.21	11.33	65,389,960	+0.06(+0.51%)
Jan 18, 2007	11.43	11.60	11.23	11.27	47,560,656	-0.17(-1.47%)
Jan 17, 2007	11.46	11.64	11.43	11.44	48,065,192	-0.03(-0.30%)
Jan 16, 2007	11.49	11.53	11.43	11.47	33,582,024	+0.02(+0.13%)
Jan 12, 2007	11.54	11.62	11.43	11.46	43,655,672	-0.09(-0.76%)
Jan 11, 2007	11.34	11.65	11.31	11.54	58,950,156	+0.36(+3.17%)
Jan 10, 2007	11.27	11.35	11.14	11.19	61,661,264	-0.17(-1.51%)
Jan 09, 2007	11.38	11.44	11.23	11.36	42,034,228	+0.02(+0.17%)
Jan 08, 2007	11.64	11.85	11.17	11.34	72,528,768	-0.41(-3.51%)
Jan 05, 2007	11.90	12.03	11.67	11.75	45,183,732	-0.31(-2.56%)
Jan 04, 2007	11.64	12.12	11.63	12.06	49,139,240	+0.54(+4.71%)
Jan 03, 2007	11.59	11.83	11.31	11.52	50,186,484	+0.04(+0.33%)
Dec 29, 2006	11.53	11.56	11.46	11.48	31,660,252	-0.09(-0.79%)
Dec 28, 2006	11.61	11.65	11.52	11.58	21,254,246	-0.10(-0.82%)
Dec 27, 2006	11.62	11.74	11.54	11.67	34,021,172	+0.09(+0.79%)
Dec 26, 2006	11.53	11.70	11.49	11.58	21,441,714	+0.04(+0.33%)
Dec 22, 2006	11.89	11.89	11.54	11.54	36,746,168	-0.25(-2.14%)
Dec 21, 2006	12.24	12.24	11.72	11.79	50,066,288	-0.30(-2.46%)
Dec 20, 2006	12.20	12.39	12.08	12.09	35,078,972	-0.18(-1.46%)
Dec 19, 2006	12.29	12.39	12.17	12.27	46,870,172	-0.11(-0.89%)
Dec 18, 2006	12.66	12.66	12.25	12.38	38,093,176	-0.19(-1.52%)
Dec 15, 2006	12.50	12.69	12.49	12.57	57,020,084	+0.12(+0.98%)
Dec 14, 2006	12.47	12.60	12.32	12.45	43,038,676	-0.01(-0.09%)
Dec 13, 2006	12.30	12.54	12.16	12.46	64,971,336	+0.32(+2.68%)
Dec 12, 2006	12.20	12.20	12.03	12.14	32,483,638	-0.05(-0.38%)
Dec 11, 2006	12.20	12.35	12.10	12.18	30,334,318	+0.05(+0.44%)
Dec 08, 2006	12.13	12.34	11.94	12.13	46,178,528	+0.18(+1.47%)
Dec 07, 2006	12.31	12.33	11.93	11.95	31,142,608	-0.33(-2.67%)
Dec 06, 2006	12.32	12.32	12.14	12.28	26,220,580	-0.15(-1.23%)
Dec 05, 2006	12.30	12.45	12.22	12.43	30,880,394	+0.19(+1.53%)
Dec 04, 2006	12.10	12.40	12.08	12.25	32,843,318	+0.22(+1.81%)

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.