Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.55	10.79	10.40	10.67	27,241,350	+0.19(+1.85%)
Feb 27, 2007	10.73	10.92	10.28	10.48	33,968,440	-0.69(-6.22%)
Feb 26, 2007	11.10	11.30	10.95	11.17	18,514,870	+0.13(+1.21%)
Feb 23, 2007	10.75	11.08	10.74	11.04	17,688,910	+0.30(+2.76%)
Feb 22, 2007	10.76	10.91	10.66	10.74	17,490,910	+0.04(+0.37%)
Feb 21, 2007	10.60	10.76	10.50	10.70	13,307,800	+0.07(+0.65%)
Feb 20, 2007	10.52	10.82	10.39	10.63	22,515,680	+0.12(+1.11%)
Feb 16, 2007	10.48	10.61	10.45	10.52	26,751,880	-0.10(-0.97%)
Feb 15, 2007	10.29	10.78	10.08	10.62	147,039,680	-0.88(-7.67%)
Feb 14, 2007	11.45	11.65	11.18	11.50	47,220,308	+0.17(+1.50%)
Feb 13, 2007	11.75	11.77	11.19	11.33	31,625,190	-0.35(-2.96%)
Feb 12, 2007	11.68	11.79	11.53	11.68	9,950,440	-0.07(-0.63%)
Feb 09, 2007	12.01	12.13	11.63	11.75	12,370,660	-0.23(-1.91%)
Feb 08, 2007	11.88	12.06	11.76	11.98	12,198,310	+0.14(+1.17%)
Feb 07, 2007	11.84	12.13	11.77	11.84	17,698,020	+0.14(+1.24%)
Feb 06, 2007	11.51	11.78	11.46	11.70	17,210,160	+0.10(+0.83%)
Feb 05, 2007	11.99	12.01	11.48	11.60	20,239,760	-0.36(-3.03%)
Feb 02, 2007	12.05	12.17	11.90	11.96	15,316,460	-0.03(-0.28%)
Feb 01, 2007	12.65	12.65	11.88	11.99	25,876,030	-0.50(-4.00%)
Jan 31, 2007	12.28	12.69	12.27	12.49	15,468,700	+0.09(+0.70%)
Jan 30, 2007	12.36	12.46	12.31	12.41	7,820,140	+0.07(+0.54%)
Jan 29, 2007	12.40	12.46	12.22	12.34	8,534,410	+0.00(+0.00%)
Jan 26, 2007	12.40	12.50	12.06	12.34	16,167,280	-0.03(-0.27%)
Jan 25, 2007	12.57	12.70	12.28	12.37	17,437,220	-0.12(-0.93%)
Jan 24, 2007	12.68	12.74	12.42	12.49	18,361,070	+0.04(+0.28%)
Jan 23, 2007	12.37	12.69	12.25	12.46	24,696,340	+0.21(+1.76%)
Jan 22, 2007	12.35	12.39	12.11	12.24	17,169,580	+0.10(+0.82%)
Jan 19, 2007	12.11	12.34	12.09	12.14	18,123,070	+0.00(+0.02%)
Jan 18, 2007	12.46	12.57	12.00	12.14	27,148,800	-0.41(-3.28%)
Jan 17, 2007	12.63	12.81	12.40	12.55	21,653,100	-0.20(-1.53%)
Jan 16, 2007	12.72	12.99	12.28	12.74	49,554,420	+0.27(+2.20%)
Jan 12, 2007	13.20	13.40	12.40	12.47	42,932,588	-0.65(-4.94%)
Jan 11, 2007	12.98	13.41	12.92	13.12	39,557,808	+0.32(+2.48%)
Jan 10, 2007	12.28	13.02	12.23	12.80	37,846,160	+0.43(+3.47%)
Jan 09, 2007	12.29	12.50	12.16	12.37	27,376,570	+0.18(+1.45%)
Jan 08, 2007	12.26	12.46	12.15	12.20	16,354,480	-0.05(-0.45%)
Jan 05, 2007	12.44	12.49	12.20	12.25	25,083,650	-0.35(-2.78%)
Jan 04, 2007	12.11	12.66	11.96	12.60	47,495,228	+0.36(+2.93%)
Jan 03, 2007	11.80	12.32	11.50	12.24	56,479,160	+0.97(+8.63%)
Dec 29, 2006	11.44	11.44	11.26	11.27	6,189,220	-0.13(-1.16%)
Dec 28, 2006	11.52	11.52	11.35	11.40	8,332,060	-0.08(-0.71%)
Dec 27, 2006	11.39	11.48	11.24	11.48	9,722,340	+0.20(+1.81%)
Dec 26, 2006	11.34	11.60	11.17	11.28	10,338,460	-0.10(-0.87%)
Dec 22, 2006	11.52	11.53	11.26	11.38	9,959,850	-0.10(-0.90%)
Dec 21, 2006	11.76	11.84	11.41	11.48	17,126,980	-0.29(-2.45%)
Dec 20, 2006	11.75	11.98	11.40	11.77	26,575,960	+0.06(+0.50%)
Dec 19, 2006	11.74	11.89	11.55	11.71	20,973,590	-0.10(-0.82%)
Dec 18, 2006	11.80	11.95	11.61	11.81	27,044,150	+0.11(+0.91%)
Dec 15, 2006	12.13	12.18	11.55	11.70	36,368,340	-0.31(-2.54%)
Dec 14, 2006	12.20	12.44	11.93	12.01	31,710,090	-0.08(-0.68%)
Dec 13, 2006	12.26	12.40	12.05	12.09	20,974,750	-0.11(-0.92%)
Dec 12, 2006	12.22	12.29	11.93	12.20	27,024,340	+0.01(+0.07%)
Dec 11, 2006	12.17	12.47	12.10	12.19	24,049,450	+0.09(+0.78%)
Dec 08, 2006	11.88	12.30	11.81	12.10	45,745,760	+0.30(+2.56%)
Dec 07, 2006	12.70	12.70	11.77	11.79	62,177,688	-0.86(-6.82%)
Dec 06, 2006	12.17	12.87	12.13	12.66	73,183,200	+0.38(+3.14%)
Dec 05, 2006	12.19	12.30	11.88	12.27	75,099,096	+0.78(+6.82%)
Dec 04, 2006	11.52	11.64	11.13	11.49	41,897,760	+0.37(+3.31%)

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.