Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.26	11.31	10.92	10.93	11,745,711	-0.35(-3.10%)
Feb 27, 2007	11.54	11.60	11.23	11.28	8,387,367	-0.46(-3.92%)
Feb 26, 2007	11.96	12.00	11.65	11.74	4,681,783	-0.18(-1.51%)
Feb 23, 2007	11.99	12.02	11.79	11.92	4,117,750	-0.09(-0.75%)
Feb 22, 2007	12.11	12.11	11.90	12.01	4,588,632	-0.01(-0.08%)
Feb 21, 2007	11.83	12.07	11.76	12.02	5,684,113	+0.14(+1.18%)
Feb 20, 2007	11.92	11.97	11.57	11.88	5,852,642	-0.08(-0.67%)
Feb 16, 2007	11.98	12.02	11.80	11.96	7,703,129	-0.05(-0.42%)
Feb 15, 2007	11.64	12.08	11.64	12.01	11,327,432	+0.32(+2.74%)
Feb 14, 2007	11.61	11.78	11.52	11.69	5,385,970	+0.15(+1.30%)
Feb 13, 2007	11.37	11.54	11.35	11.54	4,156,036	+0.14(+1.23%)
Feb 12, 2007	11.51	11.51	11.23	11.40	5,684,700	-0.09(-0.78%)
Feb 09, 2007	11.60	11.67	11.40	11.49	5,220,439	-0.11(-0.95%)
Feb 08, 2007	11.55	11.64	11.47	11.60	6,212,630	+0.05(+0.43%)
Feb 07, 2007	11.45	11.67	11.44	11.55	12,304,137	+0.16(+1.40%)
Feb 06, 2007	11.15	11.42	11.09	11.39	11,068,841	+0.24(+2.15%)
Feb 05, 2007	11.49	11.57	11.13	11.15	8,367,140	-0.34(-2.96%)
Feb 02, 2007	11.61	11.71	11.47	11.49	5,177,664	-0.12(-1.03%)
Feb 01, 2007	12.00	12.00	11.56	11.61	5,937,278	-0.02(-0.17%)
Jan 31, 2007	11.61	11.71	11.34	11.63	13,538,097	+0.23(+2.02%)
Jan 30, 2007	11.30	11.45	11.25	11.40	5,791,633	+0.15(+1.33%)
Jan 29, 2007	11.22	11.38	11.11	11.25	5,292,917	-0.06(-0.53%)
Jan 26, 2007	11.40	11.45	11.16	11.31	5,186,878	-0.03(-0.26%)
Jan 25, 2007	11.52	11.58	11.33	11.34	4,983,115	-0.22(-1.90%)
Jan 24, 2007	11.56	11.68	11.50	11.56	7,173,281	+0.00(+0.00%)
Jan 23, 2007	11.56	11.66	11.51	11.56	4,875,559	+0.00(+0.00%)
Jan 22, 2007	11.78	11.83	11.49	11.56	4,334,276	-0.27(-2.28%)
Jan 19, 2007	11.70	11.91	11.70	11.83	4,614,607	+0.02(+0.17%)
Jan 18, 2007	11.95	12.02	11.75	11.81	4,043,966	-0.14(-1.17%)
Jan 17, 2007	12.23	12.28	11.82	11.95	7,056,757	-0.21(-1.73%)
Jan 16, 2007	12.08	12.22	12.04	12.16	5,245,226	+0.08(+0.66%)
Jan 12, 2007	11.78	12.12	11.77	12.08	6,045,476	+0.27(+2.29%)
Jan 11, 2007	11.73	11.95	11.64	11.81	5,145,166	+0.18(+1.55%)
Jan 10, 2007	11.50	11.72	11.49	11.63	7,092,378	+0.05(+0.43%)
Jan 09, 2007	11.62	11.77	11.54	11.58	6,801,611	-0.15(-1.28%)
Jan 08, 2007	11.59	11.81	11.54	11.73	5,506,442	+0.14(+1.21%)
Jan 05, 2007	11.52	11.60	11.25	11.59	6,601,258	+0.06(+0.52%)
Jan 04, 2007	11.39	11.60	11.21	11.53	5,961,789	+0.14(+1.23%)
Jan 03, 2007	11.53	11.69	11.25	11.39	9,330,148	-0.09(-0.78%)
Dec 29, 2006	11.50	11.56	11.46	11.48	3,931,112	-0.01(-0.09%)
Dec 28, 2006	11.36	11.50	11.35	11.49	3,707,209	+0.05(+0.44%)
Dec 27, 2006	11.42	11.54	11.38	11.44	3,304,988	+0.08(+0.70%)
Dec 26, 2006	11.27	11.40	11.25	11.36	3,606,926	+0.01(+0.09%)
Dec 22, 2006	11.42	11.48	11.17	11.35	4,952,347	-0.07(-0.61%)
Dec 21, 2006	11.54	11.60	11.34	11.42	2,734,070	-0.19(-1.64%)
Dec 20, 2006	11.60	11.73	11.56	11.61	3,142,475	+0.00(+0.00%)
Dec 19, 2006	11.76	11.79	11.45	11.61	4,350,884	-0.21(-1.78%)
Dec 18, 2006	11.89	11.99	11.76	11.82	5,086,936	-0.01(-0.08%)
Dec 15, 2006	11.80	11.93	11.76	11.83	7,164,690	+0.10(+0.85%)
Dec 14, 2006	11.55	11.86	11.45	11.73	5,343,984	+0.18(+1.56%)
Dec 13, 2006	11.68	11.70	11.40	11.55	4,481,409	-0.06(-0.52%)
Dec 12, 2006	11.62	11.77	11.50	11.61	9,682,576	-0.08(-0.68%)
Dec 11, 2006	11.64	11.90	11.60	11.69	6,309,558	-0.02(-0.17%)
Dec 08, 2006	11.67	11.89	11.60	11.71	4,064,036	-0.01(-0.09%)
Dec 07, 2006	11.81	11.96	11.68	11.72	6,383,650	-0.03(-0.26%)
Dec 06, 2006	11.49	11.77	11.49	11.75	6,894,375	+0.27(+2.35%)
Dec 05, 2006	11.42	11.58	11.41	11.48	4,020,998	+0.04(+0.35%)
Dec 04, 2006	11.25	11.58	11.25	11.44	5,758,352	+0.14(+1.24%)

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.