Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.88	13.01	12.78	12.90	968,610	+0.12(+0.90%)
Feb 27, 2007	13.09	13.22	12.73	12.79	2,710,607	-0.60(-4.48%)
Feb 26, 2007	13.49	13.49	13.33	13.39	1,157,673	-0.06(-0.43%)
Feb 23, 2007	13.45	13.48	13.41	13.44	399,624	-0.03(-0.21%)
Feb 22, 2007	13.49	13.53	13.40	13.47	522,682	+0.06(+0.48%)
Feb 21, 2007	13.35	13.42	13.35	13.41	296,590	-0.03(-0.25%)
Feb 20, 2007	13.34	13.45	13.27	13.44	430,910	+0.07(+0.54%)
Feb 16, 2007	13.35	13.38	13.31	13.37	236,521	-0.04(-0.29%)
Feb 15, 2007	13.36	13.44	13.35	13.41	993,222	+0.05(+0.34%)
Feb 14, 2007	13.20	13.39	13.20	13.36	466,660	+0.17(+1.33%)
Feb 13, 2007	13.17	13.22	13.12	13.19	279,666	+0.06(+0.46%)
Feb 12, 2007	13.16	13.18	13.12	13.13	301,082	-0.06(-0.45%)
Feb 09, 2007	13.41	13.41	13.15	13.19	368,756	-0.19(-1.40%)
Feb 08, 2007	13.33	13.39	13.30	13.37	344,561	+0.01(+0.05%)
Feb 07, 2007	13.36	13.41	13.29	13.37	345,813	+0.12(+0.91%)
Feb 06, 2007	13.28	13.31	13.15	13.25	476,379	-0.04(-0.31%)
Feb 05, 2007	13.28	13.32	13.24	13.29	425,487	+0.02(+0.18%)
Feb 02, 2007	13.26	13.32	13.23	13.26	369,173	+0.01(+0.11%)
Feb 01, 2007	13.31	13.36	13.19	13.25	333,298	-0.01(-0.11%)
Jan 31, 2007	13.18	13.34	13.12	13.26	338,304	+0.05(+0.38%)
Jan 30, 2007	13.20	13.23	13.14	13.21	276,149	+0.06(+0.44%)
Jan 29, 2007	13.16	13.24	13.12	13.16	215,246	+0.03(+0.24%)
Jan 26, 2007	13.18	13.21	13.06	13.12	444,259	+0.01(+0.07%)
Jan 25, 2007	13.30	13.35	13.11	13.12	512,253	-0.14(-1.03%)
Jan 24, 2007	13.16	13.27	13.11	13.25	298,675	+0.22(+1.67%)
Jan 23, 2007	13.02	13.12	12.99	13.03	832,621	+0.00(+0.02%)
Jan 22, 2007	13.15	13.15	12.97	13.03	543,957	-0.13(-0.97%)
Jan 19, 2007	13.10	13.18	13.06	13.16	666,180	+0.05(+0.37%)
Jan 18, 2007	13.32	13.33	13.11	13.11	1,112,942	-0.31(-2.30%)
Jan 17, 2007	13.52	13.57	13.38	13.42	502,659	-0.16(-1.20%)
Jan 16, 2007	13.63	13.63	13.56	13.58	1,115,028	-0.05(-0.39%)
Jan 12, 2007	13.57	13.65	13.51	13.64	3,566,172	+0.06(+0.41%)
Jan 11, 2007	13.47	13.61	13.47	13.58	3,038,900	+0.12(+0.89%)
Jan 10, 2007	13.31	13.47	13.25	13.46	1,182,605	+0.12(+0.90%)
Jan 09, 2007	13.33	13.39	13.24	13.34	808,009	+0.08(+0.60%)
Jan 08, 2007	13.27	13.34	13.21	13.26	355,824	+0.05(+0.36%)
Jan 05, 2007	13.22	13.24	13.11	13.21	282,824	-0.11(-0.81%)
Jan 04, 2007	13.11	13.34	13.05	13.32	316,195	+0.22(+1.65%)
Jan 03, 2007	13.11	13.28	12.94	13.11	481,802	+0.05(+0.40%)
Dec 29, 2006	13.07	13.18	13.05	13.05	216,498	-0.04(-0.29%)
Dec 28, 2006	13.10	13.12	13.07	13.09	314,110	-0.01(-0.11%)
Dec 27, 2006	13.06	13.14	13.06	13.11	299,092	+0.08(+0.64%)
Dec 26, 2006	12.94	13.03	12.87	13.02	157,263	+0.08(+0.63%)
Dec 22, 2006	13.04	13.06	12.93	12.94	222,338	-0.08(-0.59%)
Dec 21, 2006	13.13	13.15	13.00	13.02	604,025	-0.12(-0.95%)
Dec 20, 2006	13.10	13.23	13.10	13.14	168,526	+0.02(+0.13%)
Dec 19, 2006	13.04	13.18	13.01	13.12	180,623	-0.05(-0.35%)
Dec 18, 2006	13.30	13.36	13.14	13.17	149,337	-0.09(-0.65%)
Dec 15, 2006	13.35	13.35	13.25	13.26	201,898	+0.00(+0.02%)
Dec 14, 2006	13.12	13.29	13.12	13.25	11,285,856	+0.15(+1.17%)
Dec 13, 2006	13.18	13.19	13.06	13.10	4,418,399	+0.00(+0.02%)
Dec 12, 2006	13.18	13.21	13.03	13.10	4,856,401	-0.07(-0.56%)
Dec 11, 2006	13.13	13.26	13.08	13.17	815,935	+0.05(+0.37%)
Dec 08, 2006	13.06	13.20	13.06	13.12	264,469	+0.01(+0.11%)
Dec 07, 2006	13.27	13.29	13.10	13.11	142,246	-0.12(-0.94%)
Dec 06, 2006	13.18	13.30	13.18	13.24	312,441	-0.04(-0.27%)
Dec 05, 2006	13.31	13.35	13.27	13.27	492,231	-0.01(-0.07%)
Dec 04, 2006	13.16	13.34	13.15	13.28	1,001,147	+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.