Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.301	9.528	9.234	9.427	9,218	-0.03(-0.35%)
Feb 27, 2007	9.394	9.469	9.385	9.461	7,965	-0.07(-0.70%)
Feb 26, 2007	9.720	9.720	9.486	9.528	11,366	-0.10(-1.04%)
Feb 23, 2007	9.595	9.637	9.595	9.628	1,074	-0.01(-0.05%)
Feb 22, 2007	9.695	9.712	9.310	9.633	15,215	-0.08(-0.81%)
Feb 21, 2007	9.855	9.896	9.595	9.712	8,237	-0.15(-1.53%)
Feb 20, 2007	9.980	10.01	9.603	9.863	5,941	+0.08(+0.77%)
Feb 16, 2007	9.963	10.06	9.762	9.787	28,339	-0.19(-1.93%)
Feb 15, 2007	9.746	10.03	9.746	9.980	4,012	+0.16(+1.62%)
Feb 14, 2007	9.670	10.01	9.645	9.821	9,873	-0.11(-1.10%)
Feb 13, 2007	10.06	10.06	9.645	9.930	6,563	+0.00(+0.00%)
Feb 12, 2007	9.947	9.947	9.670	9.930	3,132	+0.12(+1.20%)
Feb 09, 2007	10.02	10.02	9.746	9.813	25,884	-0.17(-1.68%)
Feb 08, 2007	9.992	10.06	9.771	9.980	11,978	-0.07(-0.67%)
Feb 07, 2007	10.05	10.06	9.972	10.05	14,841	+0.06(+0.59%)
Feb 06, 2007	10.06	10.45	9.980	9.989	11,214	-0.20(-1.97%)
Feb 05, 2007	9.930	10.19	9.804	10.19	8,235	+0.18(+1.80%)
Feb 02, 2007	9.955	10.06	9.955	10.01	28,581	-0.03(-0.29%)
Feb 01, 2007	9.938	10.06	9.938	10.04	3,905	-0.08(-0.83%)
Jan 31, 2007	10.06	10.12	10.04	10.12	9,013	+0.08(+0.75%)
Jan 30, 2007	10.01	10.05	10.01	10.05	365	-0.01(-0.08%)
Jan 29, 2007	10.11	10.13	9.989	10.06	19,605	-0.55(-5.21%)
Jan 26, 2007	9.972	10.62	9.972	10.61	5,729	+0.58(+5.76%)
Jan 25, 2007	10.18	10.18	10.03	10.03	716	-0.03(-0.25%)
Jan 24, 2007	10.09	10.12	10.02	10.06	3,550	+0.04(+0.42%)
Jan 23, 2007	10.14	10.14	9.989	10.01	4,284	-0.04(-0.42%)
Jan 22, 2007	10.06	10.36	9.997	10.06	5,167	+0.02(+0.17%)
Jan 19, 2007	10.01	10.04	9.829	10.04	21,900	+0.02(+0.17%)
Jan 18, 2007	10.06	10.23	9.972	10.02	47,032	-0.06(-0.58%)
Jan 17, 2007	10.05	10.27	9.990	10.08	50,148	+0.02(+0.17%)
Jan 16, 2007	9.980	10.22	9.980	10.06	9,515	-0.05(-0.50%)
Jan 12, 2007	10.18	10.25	10.03	10.11	14,738	-0.06(-0.58%)
Jan 11, 2007	9.938	10.21	9.804	10.17	38,915	+0.23(+2.36%)
Jan 10, 2007	9.930	10.03	9.930	9.938	3,315	+0.04(+0.42%)
Jan 09, 2007	10.01	10.10	9.896	9.896	7,040	-0.19(-1.91%)
Jan 08, 2007	10.09	10.13	9.942	10.09	6,263	-0.14(-1.39%)
Jan 05, 2007	9.888	10.31	9.888	10.23	11,518	+0.31(+3.16%)
Jan 04, 2007	9.645	9.918	9.645	9.918	4,677	+0.06(+0.56%)
Jan 03, 2007	9.821	9.955	9.737	9.863	12,295	-0.15(-1.51%)
Dec 29, 2006	10.49	10.49	9.980	10.01	65,391	-0.43(-4.09%)
Dec 28, 2006	10.46	10.56	10.41	10.44	15,528	-0.15(-1.42%)
Dec 27, 2006	10.47	10.59	10.06	10.59	22,173	+0.03(+0.32%)
Dec 26, 2006	10.41	10.59	10.41	10.56	4,021	+0.09(+0.82%)
Dec 22, 2006	10.14	10.51	10.14	10.47	6,394	-0.13(-1.21%)
Dec 21, 2006	10.47	10.62	10.43	10.60	17,519	+0.04(+0.40%)
Dec 20, 2006	10.71	10.80	10.40	10.56	15,482	-0.25(-2.33%)
Dec 19, 2006	10.71	10.89	10.63	10.81	4,828	-0.07(-0.62%)
Dec 18, 2006	10.77	10.93	10.56	10.88	10,740	+0.11(+1.01%)
Dec 15, 2006	10.85	10.85	10.60	10.77	8,211	-0.08(-0.77%)
Dec 14, 2006	10.60	10.85	10.41	10.85	13,232	-0.02(-0.21%)
Dec 13, 2006	10.06	11.02	10.06	10.87	236,267	+0.48(+4.66%)
Dec 12, 2006	10.71	10.89	10.32	10.39	3,643	-0.39(-3.58%)
Dec 11, 2006	10.11	10.89	10.11	10.78	10,922	+0.09(+0.86%)
Dec 08, 2006	10.33	10.68	10.33	10.68	2,621	+0.13(+1.19%)
Dec 07, 2006	10.38	10.58	10.38	10.56	6,563	+0.17(+1.61%)
Dec 06, 2006	10.27	10.49	10.18	10.39	7,614	-0.17(-1.59%)
Dec 05, 2006	10.39	10.66	10.37	10.56	5,752	+0.10(+0.96%)
Dec 04, 2006	10.32	10.54	10.14	10.46	10,443	-0.13(-1.27%)

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.