Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.39	10.54	10.26	10.36	1,299,799	-0.02(-0.21%)
Feb 27, 2007	10.61	10.68	10.33	10.38	2,623,313	-0.35(-3.30%)
Feb 26, 2007	11.21	11.24	10.73	10.74	3,192,474	-0.45(-3.99%)
Feb 23, 2007	10.97	11.22	10.90	11.18	2,242,356	+0.23(+2.06%)
Feb 22, 2007	10.93	11.05	10.84	10.96	1,981,828	+0.05(+0.49%)
Feb 21, 2007	10.76	10.93	10.69	10.90	1,290,160	+0.13(+1.20%)
Feb 20, 2007	10.52	10.78	10.48	10.78	1,152,119	+0.24(+2.30%)
Feb 16, 2007	10.64	10.64	10.47	10.53	1,094,440	-0.08(-0.76%)
Feb 15, 2007	10.50	10.65	10.45	10.61	960,587	+0.06(+0.61%)
Feb 14, 2007	10.39	10.56	10.31	10.55	1,278,527	+0.22(+2.13%)
Feb 13, 2007	10.24	10.36	10.21	10.33	1,328,876	+0.14(+1.37%)
Feb 12, 2007	10.16	10.30	10.05	10.19	1,218,873	+0.03(+0.32%)
Feb 09, 2007	10.27	10.28	10.08	10.16	992,576	-0.05(-0.53%)
Feb 08, 2007	10.24	10.25	10.10	10.21	768,004	-0.05(-0.52%)
Feb 07, 2007	10.29	10.36	10.24	10.26	1,617,984	-0.04(-0.37%)
Feb 06, 2007	10.30	10.33	10.25	10.30	900,144	+0.03(+0.26%)
Feb 05, 2007	10.32	10.37	10.25	10.28	696,395	-0.08(-0.78%)
Feb 02, 2007	10.41	10.42	10.30	10.36	926,198	+0.01(+0.05%)
Feb 01, 2007	10.26	10.37	10.25	10.35	1,337,765	+0.13(+1.31%)
Jan 31, 2007	9.937	10.26	9.937	10.22	1,442,249	+0.25(+2.48%)
Jan 30, 2007	9.862	9.985	9.824	9.969	968,333	+0.13(+1.31%)
Jan 29, 2007	9.690	9.905	9.679	9.840	1,419,637	+0.12(+1.22%)
Jan 26, 2007	9.905	9.932	9.701	9.722	1,348,558	-0.15(-1.52%)
Jan 25, 2007	10.00	10.01	9.819	9.873	1,124,909	-0.13(-1.34%)
Jan 24, 2007	10.04	10.10	9.910	10.01	2,045,183	-0.04(-0.43%)
Jan 23, 2007	9.840	10.37	9.776	10.05	3,568,021	-0.34(-3.31%)
Jan 22, 2007	10.47	10.51	10.33	10.39	1,989,308	+0.01(+0.10%)
Jan 19, 2007	10.24	10.42	10.24	10.38	1,132,710	+0.10(+0.94%)
Jan 18, 2007	10.25	10.35	10.24	10.29	1,111,645	+0.01(+0.05%)
Jan 17, 2007	10.35	10.35	10.24	10.28	996,432	-0.05(-0.52%)
Jan 16, 2007	10.26	10.42	10.22	10.33	1,329,071	+0.13(+1.32%)
Jan 12, 2007	10.04	10.22	10.02	10.20	1,394,291	+0.12(+1.23%)
Jan 11, 2007	10.05	10.21	9.991	10.08	1,034,159	+0.11(+1.08%)
Jan 10, 2007	9.991	10.05	9.910	9.969	803,272	-0.05(-0.48%)
Jan 09, 2007	9.964	10.09	9.937	10.02	1,415,449	+0.09(+0.92%)
Jan 08, 2007	9.889	10.02	9.787	9.926	1,074,311	+0.02(+0.16%)
Jan 05, 2007	10.08	10.15	9.883	9.910	1,425,538	-0.24(-2.38%)
Jan 04, 2007	10.02	10.19	9.781	10.15	2,720,170	+0.38(+3.85%)
Jan 03, 2007	9.448	9.889	9.448	9.776	2,475,497	+0.38(+4.06%)
Dec 29, 2006	9.470	9.550	9.373	9.394	1,281,806	-0.10(-1.08%)
Dec 28, 2006	9.604	9.674	9.475	9.496	1,436,529	-0.17(-1.72%)
Dec 27, 2006	9.615	9.717	9.561	9.663	1,111,821	+0.11(+1.12%)
Dec 26, 2006	9.437	9.572	9.416	9.556	834,002	+0.15(+1.60%)
Dec 22, 2006	9.400	9.432	9.324	9.405	1,693,410	+0.04(+0.46%)
Dec 21, 2006	9.513	9.550	9.298	9.362	2,319,417	-0.11(-1.19%)
Dec 20, 2006	9.523	9.545	9.432	9.475	1,657,059	-0.01(-0.06%)
Dec 19, 2006	9.486	9.556	9.437	9.480	2,223,399	-0.03(-0.34%)
Dec 18, 2006	9.674	9.706	9.496	9.513	1,101,212	-0.15(-1.56%)
Dec 15, 2006	9.706	9.830	9.642	9.663	1,741,591	-0.08(-0.77%)
Dec 14, 2006	9.642	9.792	9.593	9.738	1,027,301	+0.14(+1.46%)
Dec 13, 2006	9.787	9.819	9.593	9.599	1,550,536	-0.15(-1.54%)
Dec 12, 2006	9.942	9.959	9.695	9.749	2,015,817	-0.18(-1.79%)
Dec 11, 2006	9.959	10.02	9.894	9.926	867,375	-0.06(-0.59%)
Dec 08, 2006	10.01	10.09	9.942	9.985	1,521,555	-0.03(-0.32%)
Dec 07, 2006	9.948	10.08	9.894	10.02	1,752,245	+0.05(+0.48%)
Dec 06, 2006	9.964	10.02	9.921	9.969	1,105,058	+0.01(+0.11%)
Dec 05, 2006	9.964	10.00	9.797	9.959	1,681,801	+0.07(+0.71%)
Dec 04, 2006	9.937	10.00	9.824	9.889	1,479,442	+0.01(+0.11%)

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.