Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.668	9.864	9.607	9.773	104,353	+0.32(+3.43%)
Feb 27, 2007	10.18	10.47	9.419	9.449	149,975	-0.78(-7.60%)
Feb 26, 2007	10.53	10.53	10.19	10.23	31,997	-0.26(-2.45%)
Feb 23, 2007	10.47	10.52	10.44	10.48	34,024	+0.02(+0.14%)
Feb 22, 2007	10.55	10.55	10.29	10.47	37,877	-0.09(-0.86%)
Feb 21, 2007	10.49	10.58	10.48	10.56	23,838	+0.00(+0.00%)
Feb 20, 2007	10.26	10.56	10.20	10.56	17,949	+0.29(+2.87%)
Feb 16, 2007	10.46	10.48	10.16	10.26	72,366	-0.19(-1.80%)
Feb 15, 2007	10.53	10.53	10.35	10.45	49,553	-0.07(-0.64%)
Feb 14, 2007	10.60	10.65	10.44	10.52	17,863	-0.10(-0.92%)
Feb 13, 2007	10.58	10.66	10.53	10.62	29,821	+0.06(+0.57%)
Feb 12, 2007	10.57	10.62	10.43	10.56	22,097	-0.03(-0.29%)
Feb 09, 2007	10.60	10.68	10.56	10.59	28,730	-0.04(-0.35%)
Feb 08, 2007	10.60	10.67	10.59	10.63	12,950	+0.02(+0.21%)
Feb 07, 2007	10.69	10.76	10.57	10.60	37,119	-0.09(-0.85%)
Feb 06, 2007	10.73	10.79	10.63	10.69	24,097	+0.02(+0.14%)
Feb 05, 2007	10.64	10.70	10.63	10.68	48,052	+0.01(+0.07%)
Feb 02, 2007	10.85	10.86	10.67	10.67	7,525	-0.13(-1.19%)
Feb 01, 2007	10.72	10.85	10.63	10.80	9,359	+0.10(+0.92%)
Jan 31, 2007	10.66	10.73	10.56	10.70	26,554	-0.02(-0.21%)
Jan 30, 2007	10.70	10.72	10.56	10.72	27,501	+0.06(+0.57%)
Jan 29, 2007	10.49	10.70	10.37	10.66	14,654	+0.17(+1.58%)
Jan 26, 2007	10.50	10.70	10.20	10.50	38,217	+0.03(+0.29%)
Jan 25, 2007	10.78	10.96	10.20	10.47	43,322	-0.32(-3.01%)
Jan 24, 2007	11.01	11.07	10.73	10.79	26,909	-0.08(-0.76%)
Jan 23, 2007	10.66	10.99	10.56	10.87	24,992	+0.30(+2.85%)
Jan 22, 2007	10.64	10.78	10.57	10.57	14,373	-0.29(-2.64%)
Jan 19, 2007	10.60	10.90	10.60	10.86	19,985	+0.29(+2.71%)
Jan 18, 2007	10.80	10.96	10.57	10.57	28,503	-0.23(-2.10%)
Jan 17, 2007	10.84	11.11	10.80	10.80	20,400	-0.02(-0.21%)
Jan 16, 2007	11.04	11.27	10.82	10.82	27,917	-0.13(-1.17%)
Jan 12, 2007	10.84	10.95	10.83	10.95	24,577	+0.08(+0.69%)
Jan 11, 2007	10.98	11.10	10.82	10.87	14,268	+0.00(+0.00%)
Jan 10, 2007	10.92	11.13	10.82	10.87	15,587	-0.13(-1.17%)
Jan 09, 2007	11.00	11.10	10.85	11.00	32,393	-0.02(-0.20%)
Jan 08, 2007	11.12	11.17	10.97	11.03	17,456	-0.10(-0.88%)
Jan 05, 2007	11.49	11.49	11.12	11.12	29,780	-0.44(-3.78%)
Jan 04, 2007	11.45	11.64	11.31	11.56	28,769	+0.11(+0.92%)
Jan 03, 2007	11.64	11.67	11.45	11.45	41,704	-0.10(-0.85%)
Dec 29, 2006	11.57	11.83	11.53	11.55	39,742	-0.07(-0.58%)
Dec 28, 2006	11.80	11.88	11.59	11.62	72,267	-0.22(-1.85%)
Dec 27, 2006	11.83	11.85	11.67	11.84	20,095	+0.08(+0.71%)
Dec 26, 2006	11.61	11.79	11.59	11.76	22,614	+0.19(+1.63%)
Dec 22, 2006	11.64	11.64	11.51	11.57	10,532	-0.05(-0.39%)
Dec 21, 2006	11.76	11.76	11.59	11.61	14,962	-0.15(-1.28%)
Dec 20, 2006	11.73	11.81	11.56	11.76	31,577	-0.04(-0.32%)
Dec 19, 2006	11.50	11.80	11.50	11.80	26,307	+0.25(+2.15%)
Dec 18, 2006	11.74	11.84	11.50	11.55	16,109	-0.14(-1.22%)
Dec 15, 2006	11.88	11.88	11.63	11.70	60,951	-0.10(-0.83%)
Dec 14, 2006	11.68	11.85	11.63	11.79	32,619	+0.13(+1.10%)
Dec 13, 2006	11.76	11.76	11.58	11.67	37,222	-0.02(-0.14%)
Dec 12, 2006	11.76	11.76	11.64	11.68	7,009	+0.04(+0.33%)
Dec 11, 2006	11.67	11.69	11.61	11.64	18,617	-0.08(-0.64%)
Dec 08, 2006	11.71	11.75	11.67	11.72	4,897	+0.04(+0.32%)
Dec 07, 2006	11.85	11.94	11.68	11.68	29,958	-0.14(-1.15%)
Dec 06, 2006	11.75	11.87	11.73	11.82	9,271	+0.02(+0.13%)
Dec 05, 2006	11.81	11.88	11.76	11.80	20,873	+0.01(+0.06%)
Dec 04, 2006	11.65	11.84	11.49	11.79	28,135	+0.20(+1.76%)

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.