Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.25	12.56	11.80	12.25	62,661,924	+0.02(+0.19%)
Feb 27, 2007	12.58	12.70	12.22	12.22	58,711,436	-0.54(-4.25%)
Feb 26, 2007	13.10	13.12	12.63	12.77	30,529,816	-0.22(-1.68%)
Feb 23, 2007	12.84	13.01	12.80	12.98	35,706,744	+0.11(+0.89%)
Feb 22, 2007	12.85	13.08	12.76	12.87	38,378,104	+0.07(+0.57%)
Feb 21, 2007	12.71	12.91	12.66	12.80	35,504,572	+0.02(+0.18%)
Feb 20, 2007	12.79	13.01	12.61	12.77	37,362,476	-0.07(-0.54%)
Feb 16, 2007	12.82	12.90	12.81	12.84	27,514,958	-0.02(-0.12%)
Feb 15, 2007	12.85	12.89	12.74	12.86	25,122,806	+0.07(+0.57%)
Feb 14, 2007	12.61	12.84	12.56	12.79	30,988,176	+0.23(+1.79%)
Feb 13, 2007	12.59	12.68	12.48	12.56	31,530,532	+0.03(+0.24%)
Feb 12, 2007	12.70	12.75	12.50	12.53	27,064,262	-0.27(-2.12%)
Feb 09, 2007	12.87	12.91	12.67	12.80	46,105,900	-0.03(-0.21%)
Feb 08, 2007	12.76	12.87	12.58	12.83	40,060,688	+0.08(+0.63%)
Feb 07, 2007	12.42	12.81	12.42	12.75	57,016,888	+0.20(+1.58%)
Feb 06, 2007	12.38	12.61	12.29	12.55	46,503,424	+0.23(+1.86%)
Feb 05, 2007	12.34	12.51	12.28	12.32	30,518,918	-0.06(-0.46%)
Feb 02, 2007	12.30	12.49	12.24	12.38	44,234,388	+0.10(+0.78%)
Feb 01, 2007	12.42	12.55	12.27	12.28	50,612,812	-0.09(-0.74%)
Jan 31, 2007	12.26	12.49	12.07	12.37	57,673,344	+0.11(+0.93%)
Jan 30, 2007	12.21	12.40	12.19	12.26	44,217,948	+0.03(+0.28%)
Jan 29, 2007	12.03	12.32	12.00	12.22	77,777,568	+0.13(+1.11%)
Jan 26, 2007	12.37	12.42	12.05	12.09	82,367,208	-0.31(-2.47%)
Jan 25, 2007	12.84	12.91	12.22	12.40	246,879,792	+0.94(+8.17%)
Jan 24, 2007	11.02	11.52	10.96	11.46	140,395,440	+0.53(+4.82%)
Jan 23, 2007	11.17	11.25	10.93	10.93	53,428,432	-0.27(-2.39%)
Jan 22, 2007	11.42	11.47	11.11	11.20	51,214,932	-0.13(-1.15%)
Jan 19, 2007	11.22	11.46	11.21	11.33	65,368,836	+0.06(+0.51%)
Jan 18, 2007	11.44	11.60	11.23	11.27	47,545,292	-0.17(-1.47%)
Jan 17, 2007	11.46	11.64	11.43	11.44	48,049,664	-0.03(-0.30%)
Jan 16, 2007	11.49	11.53	11.44	11.48	33,571,176	+0.02(+0.13%)
Jan 12, 2007	11.55	11.62	11.43	11.46	43,641,568	-0.09(-0.76%)
Jan 11, 2007	11.34	11.66	11.31	11.55	58,931,112	+0.36(+3.17%)
Jan 10, 2007	11.27	11.36	11.15	11.19	61,641,344	-0.17(-1.51%)
Jan 09, 2007	11.38	11.44	11.24	11.37	42,020,652	+0.02(+0.17%)
Jan 08, 2007	11.64	11.85	11.18	11.35	72,505,336	-0.41(-3.51%)
Jan 05, 2007	11.90	12.03	11.67	11.76	45,169,132	-0.31(-2.56%)
Jan 04, 2007	11.64	12.13	11.64	12.07	49,123,368	+0.54(+4.71%)
Jan 03, 2007	11.60	11.83	11.31	11.53	50,170,268	+0.04(+0.33%)
Dec 29, 2006	11.53	11.57	11.47	11.49	31,650,024	-0.09(-0.79%)
Dec 28, 2006	11.61	11.66	11.53	11.58	21,247,380	-0.10(-0.82%)
Dec 27, 2006	11.63	11.74	11.55	11.67	34,010,180	+0.09(+0.79%)
Dec 26, 2006	11.54	11.70	11.50	11.58	21,434,788	+0.04(+0.33%)
Dec 22, 2006	11.90	11.90	11.54	11.54	36,734,300	-0.25(-2.14%)
Dec 21, 2006	12.24	12.24	11.73	11.80	50,050,112	-0.30(-2.46%)
Dec 20, 2006	12.21	12.40	12.09	12.09	35,067,640	-0.18(-1.46%)
Dec 19, 2006	12.29	12.40	12.18	12.27	46,855,032	-0.11(-0.89%)
Dec 18, 2006	12.66	12.66	12.26	12.38	38,080,872	-0.19(-1.52%)
Dec 15, 2006	12.50	12.69	12.49	12.58	57,001,664	+0.12(+0.98%)
Dec 14, 2006	12.47	12.61	12.32	12.45	43,024,772	-0.01(-0.09%)
Dec 13, 2006	12.30	12.54	12.17	12.47	64,950,348	+0.32(+2.67%)
Dec 12, 2006	12.20	12.21	12.04	12.14	32,473,144	-0.05(-0.38%)
Dec 11, 2006	12.20	12.35	12.10	12.19	30,324,518	+0.05(+0.44%)
Dec 08, 2006	12.13	12.34	11.94	12.13	46,163,612	+0.18(+1.47%)
Dec 07, 2006	12.32	12.34	11.94	11.96	31,132,546	-0.33(-2.67%)
Dec 06, 2006	12.32	12.32	12.14	12.29	26,212,108	-0.15(-1.23%)
Dec 05, 2006	12.30	12.45	12.22	12.44	30,870,418	+0.19(+1.53%)
Dec 04, 2006	12.11	12.40	12.09	12.25	32,832,708	+0.22(+1.81%)

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.