Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.61	12.66	12.21	12.61	2,360,300	+0.10(+0.78%)
Feb 27, 2007	12.96	13.06	12.43	12.51	3,718,830	-0.73(-5.51%)
Feb 26, 2007	12.86	13.31	12.84	13.24	4,374,720	+0.45(+3.48%)
Feb 23, 2007	12.69	12.84	12.61	12.79	1,058,340	+0.06(+0.46%)
Feb 22, 2007	12.55	12.76	12.52	12.74	1,437,150	+0.15(+1.21%)
Feb 21, 2007	12.66	12.68	12.41	12.58	2,092,690	-0.17(-1.35%)
Feb 20, 2007	12.64	12.82	12.41	12.76	1,652,270	+0.12(+0.92%)
Feb 16, 2007	12.64	12.75	12.47	12.64	1,732,040	+0.00(+0.00%)
Feb 15, 2007	12.54	12.65	12.43	12.64	1,739,030	+0.04(+0.32%)
Feb 14, 2007	12.41	12.77	12.37	12.60	2,873,830	+0.21(+1.73%)
Feb 13, 2007	12.32	12.46	12.32	12.39	1,526,900	+0.06(+0.51%)
Feb 12, 2007	12.44	12.47	12.26	12.32	1,760,830	-0.16(-1.27%)
Feb 09, 2007	12.60	12.66	12.43	12.48	1,665,500	-0.12(-0.95%)
Feb 08, 2007	12.54	12.64	12.45	12.60	1,298,070	+0.06(+0.47%)
Feb 07, 2007	12.50	12.64	12.44	12.54	1,887,480	+0.00(+0.02%)
Feb 06, 2007	12.10	12.57	12.10	12.54	3,226,340	+0.43(+3.55%)
Feb 05, 2007	12.30	12.32	11.96	12.11	2,912,580	-0.20(-1.63%)
Feb 02, 2007	12.20	12.46	12.19	12.31	2,799,380	+0.07(+0.55%)
Feb 01, 2007	12.14	12.27	12.02	12.24	2,316,140	+0.10(+0.85%)
Jan 31, 2007	12.15	12.29	12.02	12.14	2,793,030	-0.03(-0.27%)
Jan 30, 2007	12.18	12.29	12.04	12.18	2,627,270	+0.05(+0.40%)
Jan 29, 2007	12.87	12.90	11.84	12.13	9,234,380	-0.47(-3.72%)
Jan 26, 2007	12.46	12.84	12.37	12.59	2,609,750	+0.21(+1.65%)
Jan 25, 2007	12.40	12.63	12.19	12.39	4,100,540	+0.02(+0.15%)
Jan 24, 2007	12.17	12.47	12.15	12.37	2,949,200	+0.34(+2.85%)
Jan 23, 2007	12.03	12.12	11.97	12.03	1,643,260	-0.00(-0.01%)
Jan 22, 2007	12.24	12.24	11.79	12.03	2,920,990	-0.16(-1.30%)
Jan 19, 2007	11.84	12.25	11.80	12.19	3,624,780	+0.35(+2.93%)
Jan 18, 2007	12.42	12.43	11.82	11.84	4,218,570	-0.56(-4.50%)
Jan 17, 2007	12.08	12.55	11.99	12.40	3,083,170	+0.34(+2.84%)
Jan 16, 2007	12.22	12.31	12.04	12.05	1,411,090	-0.16(-1.32%)
Jan 12, 2007	12.23	12.31	11.99	12.22	1,256,470	+0.01(+0.05%)
Jan 11, 2007	11.95	12.33	11.95	12.21	2,812,940	+0.23(+1.95%)
Jan 10, 2007	11.94	12.02	11.81	11.98	2,029,620	-0.04(-0.32%)
Jan 09, 2007	11.78	12.06	11.69	12.02	2,583,580	+0.19(+1.62%)
Jan 08, 2007	11.54	11.88	11.51	11.82	2,584,770	+0.27(+2.32%)
Jan 05, 2007	11.70	11.79	11.54	11.56	2,665,370	-0.18(-1.50%)
Jan 04, 2007	11.44	11.79	11.33	11.73	2,236,450	+0.19(+1.68%)
Jan 03, 2007	11.44	11.75	11.38	11.54	2,276,940	+0.14(+1.20%)
Dec 29, 2006	11.65	11.78	11.40	11.40	1,620,640	-0.26(-2.20%)
Dec 28, 2006	11.71	11.78	11.56	11.66	1,172,620	-0.03(-0.28%)
Dec 27, 2006	11.68	11.78	11.56	11.69	914,490	+0.08(+0.66%)
Dec 26, 2006	11.45	11.71	11.45	11.61	944,770	+0.13(+1.17%)
Dec 22, 2006	11.55	11.62	11.47	11.48	1,149,840	-0.10(-0.86%)
Dec 21, 2006	11.56	11.83	11.50	11.58	2,417,010	+0.06(+0.52%)
Dec 20, 2006	11.61	11.76	11.41	11.52	2,102,740	-0.11(-0.90%)
Dec 19, 2006	11.20	11.68	11.12	11.62	3,985,950	+0.39(+3.51%)
Dec 18, 2006	11.31	11.38	11.16	11.23	2,536,710	-0.08(-0.69%)
Dec 15, 2006	11.56	11.62	11.30	11.31	3,237,090	-0.20(-1.71%)
Dec 14, 2006	11.69	11.86	11.48	11.51	2,447,360	-0.19(-1.59%)
Dec 13, 2006	11.71	11.79	11.55	11.69	1,481,990	-0.01(-0.07%)
Dec 12, 2006	11.75	11.88	11.58	11.70	2,097,740	-0.10(-0.83%)
Dec 11, 2006	11.60	11.99	11.60	11.80	2,289,460	+0.18(+1.53%)
Dec 08, 2006	11.73	11.87	11.61	11.62	3,530,420	-0.16(-1.34%)
Dec 07, 2006	12.01	12.17	11.76	11.78	2,096,880	-0.25(-2.10%)
Dec 06, 2006	12.08	12.22	11.97	12.03	1,857,280	-0.15(-1.24%)
Dec 05, 2006	12.26	12.33	12.15	12.18	1,671,520	-0.08(-0.65%)
Dec 04, 2006	11.90	12.29	11.90	12.26	2,131,490	+0.36(+2.99%)

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.