Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.34	12.55	12.31	12.47	1,267,536	+0.14(+1.15%)
Feb 27, 2007	12.69	12.70	12.28	12.33	1,797,194	-0.51(-3.98%)
Feb 26, 2007	12.96	13.02	12.72	12.84	1,342,702	-0.27(-2.06%)
Feb 23, 2007	13.14	13.17	13.05	13.11	662,100	-0.04(-0.30%)
Feb 22, 2007	13.21	13.31	13.06	13.15	772,314	-0.13(-0.96%)
Feb 21, 2007	13.14	13.31	13.14	13.28	684,573	+0.11(+0.86%)
Feb 20, 2007	13.01	13.25	12.96	13.17	1,167,182	+0.09(+0.73%)
Feb 16, 2007	13.10	13.10	12.97	13.07	921,349	-0.02(-0.19%)
Feb 15, 2007	13.04	13.12	12.99	13.10	1,790,897	+0.08(+0.65%)
Feb 14, 2007	12.80	13.04	12.80	13.01	1,027,422	+0.23(+1.78%)
Feb 13, 2007	12.76	12.80	12.72	12.79	910,666	+0.07(+0.55%)
Feb 12, 2007	12.77	12.82	12.67	12.72	1,063,279	-0.06(-0.48%)
Feb 09, 2007	12.98	13.01	12.70	12.78	710,416	-0.24(-1.81%)
Feb 08, 2007	12.98	13.03	12.94	13.01	1,008,796	+0.00(+0.03%)
Feb 07, 2007	13.10	13.10	12.98	13.01	1,029,065	-0.06(-0.44%)
Feb 06, 2007	12.93	13.10	12.93	13.07	906,159	+0.07(+0.51%)
Feb 05, 2007	12.97	13.06	12.95	13.00	749,972	+0.02(+0.16%)
Feb 02, 2007	13.10	13.10	12.92	12.98	795,875	-0.03(-0.22%)
Feb 01, 2007	12.90	13.07	12.85	13.01	1,012,172	+0.16(+1.22%)
Jan 31, 2007	12.67	12.87	12.62	12.85	1,446,815	+0.13(+1.06%)
Jan 30, 2007	12.63	12.74	12.58	12.72	959,416	+0.12(+0.93%)
Jan 29, 2007	12.69	12.74	12.51	12.60	1,183,101	-0.14(-1.12%)
Jan 26, 2007	12.79	12.83	12.69	12.74	862,037	-0.03(-0.23%)
Jan 25, 2007	13.07	13.11	12.68	12.77	1,457,236	-0.35(-2.69%)
Jan 24, 2007	12.91	13.19	12.84	13.12	1,112,512	+0.23(+1.78%)
Jan 23, 2007	12.75	13.01	12.73	12.90	921,872	+0.10(+0.79%)
Jan 22, 2007	12.87	12.91	12.71	12.79	637,313	-0.05(-0.42%)
Jan 19, 2007	12.75	12.87	12.69	12.85	786,697	+0.09(+0.70%)
Jan 18, 2007	12.94	12.96	12.75	12.76	678,232	-0.19(-1.45%)
Jan 17, 2007	12.91	13.09	12.88	12.95	978,255	+0.07(+0.58%)
Jan 16, 2007	12.76	12.97	12.75	12.87	1,217,572	+0.16(+1.27%)
Jan 12, 2007	12.63	12.75	12.61	12.71	864,057	+0.03(+0.23%)
Jan 11, 2007	12.51	12.75	12.51	12.68	1,021,735	+0.21(+1.70%)
Jan 10, 2007	12.23	12.50	12.23	12.47	810,548	+0.13(+1.09%)
Jan 09, 2007	12.27	12.36	12.23	12.34	801,862	+0.05(+0.39%)
Jan 08, 2007	12.19	12.32	12.10	12.29	1,002,666	+0.07(+0.59%)
Jan 05, 2007	12.26	12.29	12.15	12.22	749,749	-0.08(-0.64%)
Jan 04, 2007	12.19	12.32	12.19	12.29	1,150,293	+0.05(+0.44%)
Jan 03, 2007	12.20	12.32	12.05	12.24	1,578,656	-0.05(-0.40%)
Dec 29, 2006	12.34	12.39	12.27	12.29	603,682	-0.03(-0.25%)
Dec 28, 2006	12.31	12.40	12.29	12.32	403,721	-0.04(-0.28%)
Dec 27, 2006	12.22	12.36	12.20	12.36	588,340	+0.10(+0.84%)
Dec 26, 2006	12.19	12.32	12.14	12.25	365,755	+0.09(+0.76%)
Dec 22, 2006	12.23	12.26	12.15	12.16	645,011	-0.07(-0.61%)
Dec 21, 2006	12.40	12.48	12.21	12.23	862,378	-0.16(-1.30%)
Dec 20, 2006	12.31	12.44	12.29	12.40	630,136	+0.01(+0.08%)
Dec 19, 2006	12.32	12.43	12.28	12.39	627,393	+0.01(+0.08%)
Dec 18, 2006	12.35	12.51	12.31	12.38	978,548	+0.00(+0.03%)
Dec 15, 2006	12.32	12.42	12.31	12.37	1,460,035	+0.05(+0.42%)
Dec 14, 2006	12.15	12.38	12.15	12.32	957,819	+0.10(+0.83%)
Dec 13, 2006	12.25	12.33	12.11	12.22	1,103,353	+0.02(+0.19%)
Dec 12, 2006	12.25	12.25	12.14	12.20	475,242	-0.05(-0.44%)
Dec 11, 2006	12.34	12.35	12.14	12.25	1,139,312	-0.06(-0.52%)
Dec 08, 2006	12.23	12.37	12.20	12.31	852,512	+0.08(+0.62%)
Dec 07, 2006	12.27	12.37	12.17	12.24	837,000	-0.06(-0.47%)
Dec 06, 2006	12.19	12.33	12.14	12.29	970,630	+0.12(+0.97%)
Dec 05, 2006	12.18	12.24	12.10	12.18	1,058,889	-0.05(-0.44%)
Dec 04, 2006	11.99	12.25	11.98	12.23	910,949	+0.25(+2.07%)

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.