Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.88	13.01	12.78	12.90	968,534	+0.12(+0.90%)
Feb 27, 2007	13.09	13.22	12.74	12.79	2,710,395	-0.60(-4.48%)
Feb 26, 2007	13.49	13.49	13.33	13.39	1,157,582	-0.06(-0.43%)
Feb 23, 2007	13.45	13.48	13.41	13.44	399,593	-0.03(-0.21%)
Feb 22, 2007	13.49	13.53	13.40	13.47	522,641	+0.06(+0.48%)
Feb 21, 2007	13.35	13.42	13.35	13.41	296,566	-0.03(-0.25%)
Feb 20, 2007	13.34	13.45	13.27	13.44	430,876	+0.07(+0.54%)
Feb 16, 2007	13.35	13.38	13.31	13.37	236,502	-0.04(-0.29%)
Feb 15, 2007	13.37	13.44	13.35	13.41	993,144	+0.05(+0.34%)
Feb 14, 2007	13.21	13.39	13.21	13.36	466,623	+0.18(+1.33%)
Feb 13, 2007	13.17	13.22	13.13	13.19	279,644	+0.06(+0.46%)
Feb 12, 2007	13.16	13.19	13.12	13.13	301,059	-0.06(-0.45%)
Feb 09, 2007	13.41	13.41	13.15	13.19	368,727	-0.19(-1.40%)
Feb 08, 2007	13.33	13.39	13.31	13.38	344,534	+0.01(+0.05%)
Feb 07, 2007	13.37	13.41	13.29	13.37	345,786	+0.12(+0.91%)
Feb 06, 2007	13.28	13.31	13.15	13.25	476,342	-0.04(-0.31%)
Feb 05, 2007	13.28	13.32	13.25	13.29	425,454	+0.02(+0.18%)
Feb 02, 2007	13.27	13.32	13.23	13.27	369,144	+0.01(+0.11%)
Feb 01, 2007	13.32	13.36	13.19	13.25	333,272	-0.01(-0.11%)
Jan 31, 2007	13.19	13.34	13.12	13.27	338,278	+0.05(+0.38%)
Jan 30, 2007	13.20	13.24	13.14	13.21	276,128	+0.06(+0.44%)
Jan 29, 2007	13.16	13.24	13.12	13.16	215,229	+0.03(+0.24%)
Jan 26, 2007	13.19	13.21	13.06	13.13	444,224	+0.01(+0.07%)
Jan 25, 2007	13.30	13.35	13.11	13.12	512,213	-0.14(-1.03%)
Jan 24, 2007	13.16	13.27	13.11	13.25	298,652	+0.22(+1.67%)
Jan 23, 2007	13.02	13.12	12.99	13.03	832,556	+0.00(+0.02%)
Jan 22, 2007	13.15	13.15	12.97	13.03	543,914	-0.13(-0.97%)
Jan 19, 2007	13.10	13.18	13.06	13.16	666,128	+0.05(+0.37%)
Jan 18, 2007	13.32	13.33	13.11	13.11	1,112,855	-0.31(-2.30%)
Jan 17, 2007	13.52	13.57	13.38	13.42	502,620	-0.16(-1.20%)
Jan 16, 2007	13.63	13.63	13.56	13.58	1,114,941	-0.05(-0.39%)
Jan 12, 2007	13.57	13.65	13.51	13.64	3,565,892	+0.06(+0.41%)
Jan 11, 2007	13.48	13.61	13.48	13.58	3,038,662	+0.12(+0.89%)
Jan 10, 2007	13.31	13.48	13.25	13.46	1,182,513	+0.12(+0.90%)
Jan 09, 2007	13.33	13.39	13.24	13.34	807,946	+0.08(+0.60%)
Jan 08, 2007	13.27	13.34	13.21	13.26	355,796	+0.05(+0.36%)
Jan 05, 2007	13.22	13.24	13.11	13.21	282,802	-0.11(-0.81%)
Jan 04, 2007	13.11	13.34	13.05	13.32	316,171	+0.22(+1.65%)
Jan 03, 2007	13.11	13.28	12.94	13.11	481,764	+0.05(+0.40%)
Dec 29, 2006	13.07	13.18	13.05	13.05	216,481	-0.04(-0.29%)
Dec 28, 2006	13.10	13.12	13.07	13.09	314,085	-0.01(-0.11%)
Dec 27, 2006	13.07	13.14	13.07	13.11	299,069	+0.08(+0.64%)
Dec 26, 2006	12.94	13.03	12.87	13.02	157,251	+0.08(+0.63%)
Dec 22, 2006	13.04	13.07	12.93	12.94	222,320	-0.08(-0.59%)
Dec 21, 2006	13.13	13.15	13.00	13.02	603,978	-0.12(-0.95%)
Dec 20, 2006	13.10	13.23	13.10	13.14	168,513	+0.02(+0.13%)
Dec 19, 2006	13.04	13.18	13.02	13.13	180,609	-0.05(-0.35%)
Dec 18, 2006	13.30	13.36	13.14	13.17	149,326	-0.09(-0.65%)
Dec 15, 2006	13.35	13.35	13.26	13.26	201,882	+0.00(+0.02%)
Dec 14, 2006	13.12	13.29	13.12	13.26	11,284,971	+0.15(+1.17%)
Dec 13, 2006	13.18	13.19	13.06	13.10	4,418,052	+0.00(+0.02%)
Dec 12, 2006	13.18	13.21	13.03	13.10	4,856,020	-0.07(-0.56%)
Dec 11, 2006	13.13	13.26	13.08	13.17	815,871	+0.05(+0.36%)
Dec 08, 2006	13.06	13.21	13.06	13.13	264,449	+0.01(+0.11%)
Dec 07, 2006	13.27	13.29	13.10	13.11	142,235	-0.12(-0.94%)
Dec 06, 2006	13.18	13.30	13.18	13.24	312,417	-0.04(-0.27%)
Dec 05, 2006	13.31	13.35	13.27	13.27	492,192	-0.01(-0.07%)
Dec 04, 2006	13.16	13.34	13.15	13.28	1,001,069	+0.20(+1.54%)

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.