Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.99	11.04	10.87	10.89	1,250,167	-0.05(-0.46%)
Feb 27, 2007	11.08	11.29	10.86	10.94	689,929	-0.23(-2.09%)
Feb 26, 2007	11.17	11.38	11.07	11.18	847,812	-0.02(-0.19%)
Feb 23, 2007	11.29	11.29	11.16	11.20	813,627	-0.10(-0.85%)
Feb 22, 2007	11.26	11.32	11.23	11.29	641,744	-0.01(-0.07%)
Feb 21, 2007	11.37	11.37	11.14	11.30	516,847	-0.06(-0.51%)
Feb 20, 2007	11.27	11.38	11.06	11.36	808,833	+0.05(+0.44%)
Feb 16, 2007	11.36	11.36	11.28	11.31	425,512	-0.05(-0.40%)
Feb 15, 2007	11.49	11.49	11.34	11.35	917,428	-0.16(-1.41%)
Feb 14, 2007	11.42	11.52	11.37	11.52	644,592	+0.11(+0.99%)
Feb 13, 2007	11.35	11.40	11.22	11.40	1,184,842	-0.01(-0.07%)
Feb 12, 2007	11.41	11.44	11.32	11.41	1,135,444	-0.04(-0.33%)
Feb 09, 2007	11.46	11.53	11.38	11.45	777,668	-0.04(-0.33%)
Feb 08, 2007	11.33	11.50	11.33	11.49	722,531	+0.16(+1.44%)
Feb 07, 2007	11.31	11.38	11.24	11.33	776,949	+0.04(+0.37%)
Feb 06, 2007	11.18	11.31	11.18	11.28	1,026,503	+0.08(+0.71%)
Feb 05, 2007	11.28	11.32	11.19	11.20	827,052	-0.12(-1.03%)
Feb 02, 2007	11.29	11.34	11.22	11.32	962,496	-0.01(-0.07%)
Feb 01, 2007	11.34	11.43	11.18	11.33	1,211,571	-0.10(-0.91%)
Jan 31, 2007	11.34	11.60	11.12	11.43	1,670,166	-0.12(-1.05%)
Jan 30, 2007	11.53	11.65	11.48	11.55	760,168	+0.06(+0.51%)
Jan 29, 2007	11.53	11.58	11.45	11.50	815,305	-0.02(-0.15%)
Jan 26, 2007	11.46	11.55	11.37	11.51	569,107	+0.02(+0.15%)
Jan 25, 2007	11.47	11.59	11.45	11.50	679,381	-0.01(-0.07%)
Jan 24, 2007	11.58	11.58	11.45	11.50	945,716	-0.04(-0.36%)
Jan 23, 2007	11.47	11.60	11.44	11.55	743,148	+0.05(+0.47%)
Jan 22, 2007	11.51	11.58	11.46	11.49	529,073	+0.00(+0.00%)
Jan 19, 2007	11.44	11.49	11.35	11.49	427,669	+0.08(+0.73%)
Jan 18, 2007	11.53	11.55	11.38	11.41	415,683	-0.13(-1.08%)
Jan 17, 2007	11.55	11.63	11.50	11.53	620,169	+0.01(+0.07%)
Jan 16, 2007	11.56	11.65	11.52	11.53	727,326	-0.02(-0.18%)
Jan 12, 2007	11.43	11.56	11.43	11.55	1,552,700	+0.12(+1.06%)
Jan 11, 2007	11.35	11.53	11.35	11.43	1,203,900	+0.07(+0.62%)
Jan 10, 2007	11.35	11.40	11.30	11.35	841,435	-0.01(-0.07%)
Jan 09, 2007	11.18	11.37	11.18	11.36	1,303,626	+0.13(+1.15%)
Jan 08, 2007	11.10	11.25	11.06	11.23	2,099,753	+0.15(+1.39%)
Jan 05, 2007	11.26	11.28	11.04	11.08	725,648	-0.25(-2.21%)
Jan 04, 2007	11.40	11.43	11.30	11.33	1,121,434	-0.07(-0.59%)
Jan 03, 2007	11.38	11.51	11.31	11.40	1,361,399	+0.02(+0.15%)
Dec 29, 2006	11.39	11.45	11.33	11.38	571,265	-0.03(-0.26%)
Dec 28, 2006	11.35	11.43	11.32	11.41	737,394	+0.02(+0.22%)
Dec 27, 2006	11.39	11.39	11.32	11.38	701,436	+0.10(+0.85%)
Dec 26, 2006	11.24	11.31	11.23	11.29	619,689	+0.02(+0.18%)
Dec 22, 2006	11.32	11.34	11.24	11.27	304,690	-0.05(-0.48%)
Dec 21, 2006	11.39	11.47	11.27	11.32	629,998	-0.08(-0.70%)
Dec 20, 2006	11.39	11.44	11.36	11.40	699,278	+0.00(+0.04%)
Dec 19, 2006	11.30	11.43	11.23	11.40	1,565,885	+0.07(+0.63%)
Dec 18, 2006	11.54	11.56	11.27	11.33	820,339	-0.24(-2.06%)
Dec 15, 2006	11.56	11.61	11.48	11.56	1,058,387	+0.01(+0.11%)
Dec 14, 2006	11.55	11.61	11.51	11.55	807,634	+0.02(+0.14%)
Dec 13, 2006	11.62	11.62	11.53	11.53	1,027,222	-0.11(-0.93%)
Dec 12, 2006	11.61	11.73	11.60	11.64	1,300,749	+0.01(+0.07%)
Dec 11, 2006	11.76	11.78	11.63	11.63	1,396,399	-0.13(-1.10%)
Dec 08, 2006	11.77	11.83	11.65	11.76	524,279	-0.01(-0.11%)
Dec 07, 2006	11.76	12.10	11.66	11.78	1,879,446	+0.03(+0.25%)
Dec 06, 2006	11.72	11.77	11.68	11.75	562,155	+0.01(+0.11%)
Dec 05, 2006	11.74	11.78	11.67	11.73	1,052,633	+0.01(+0.07%)
Dec 04, 2006	11.51	11.76	11.51	11.73	1,329,276	+0.22(+1.88%)

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.