Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.10	12.24	11.84	12.16	1,981,129	+0.04(+0.34%)
Feb 27, 2007	12.52	12.52	11.59	12.12	1,754,609	-0.52(-4.10%)
Feb 26, 2007	12.84	12.94	12.52	12.64	2,069,610	-0.11(-0.89%)
Feb 23, 2007	12.69	12.85	12.69	12.75	1,187,973	+0.06(+0.47%)
Feb 22, 2007	12.89	12.92	12.57	12.69	1,374,726	-0.17(-1.34%)
Feb 21, 2007	12.26	13.06	12.15	12.87	6,450,962	+0.53(+4.30%)
Feb 20, 2007	12.28	12.52	12.28	12.34	1,450,233	+0.06(+0.49%)
Feb 16, 2007	12.34	12.46	12.26	12.28	2,138,183	-0.05(-0.44%)
Feb 15, 2007	12.69	12.93	11.66	12.33	3,098,797	-0.22(-1.76%)
Feb 14, 2007	12.25	12.62	12.10	12.55	2,596,118	+0.28(+2.28%)
Feb 13, 2007	12.35	12.44	12.27	12.27	908,765	-0.10(-0.82%)
Feb 12, 2007	12.28	12.52	12.28	12.37	688,294	+0.07(+0.53%)
Feb 09, 2007	12.33	12.41	12.24	12.31	675,701	-0.02(-0.15%)
Feb 08, 2007	12.47	12.49	12.22	12.32	445,657	-0.13(-1.05%)
Feb 07, 2007	12.31	12.46	12.15	12.46	643,820	+0.10(+0.82%)
Feb 06, 2007	12.33	12.51	12.32	12.35	782,417	+0.01(+0.10%)
Feb 05, 2007	12.45	12.52	12.32	12.34	546,165	-0.17(-1.38%)
Feb 02, 2007	12.50	12.57	12.41	12.52	817,822	-0.02(-0.19%)
Feb 01, 2007	12.51	12.66	12.44	12.54	707,078	+0.08(+0.62%)
Jan 31, 2007	12.14	12.51	12.14	12.46	1,132,601	+0.24(+2.00%)
Jan 30, 2007	12.34	12.34	12.07	12.22	1,512,316	-0.23(-1.82%)
Jan 29, 2007	12.50	12.58	12.38	12.44	764,967	-0.11(-0.90%)
Jan 26, 2007	12.51	12.65	12.29	12.56	661,607	+0.09(+0.72%)
Jan 25, 2007	12.52	12.56	12.43	12.47	1,821,390	-0.05(-0.38%)
Jan 24, 2007	12.35	12.63	12.35	12.52	1,341,671	+0.13(+1.06%)
Jan 23, 2007	12.42	12.49	12.36	12.38	753,221	-0.04(-0.34%)
Jan 22, 2007	12.38	12.43	12.22	12.43	1,636,651	+0.02(+0.19%)
Jan 19, 2007	12.23	12.46	12.23	12.40	1,703,768	+0.21(+1.71%)
Jan 18, 2007	12.13	12.49	11.99	12.19	849,702	+0.01(+0.10%)
Jan 17, 2007	12.16	12.27	12.15	12.18	713,790	+0.02(+0.20%)
Jan 16, 2007	12.31	12.40	12.14	12.16	988,131	-0.18(-1.45%)
Jan 12, 2007	12.13	12.36	12.10	12.34	975,043	+0.18(+1.47%)
Jan 11, 2007	11.94	12.21	11.88	12.16	714,797	+0.24(+2.05%)
Jan 10, 2007	11.97	12.01	11.80	11.91	674,023	-0.10(-0.84%)
Jan 09, 2007	11.88	12.07	11.87	12.01	981,420	+0.14(+1.20%)
Jan 08, 2007	11.73	11.88	11.71	11.87	1,164,649	+0.18(+1.58%)
Jan 05, 2007	11.68	11.71	11.62	11.69	677,547	+0.02(+0.20%)
Jan 04, 2007	11.66	11.66	11.51	11.66	1,447,045	+0.03(+0.26%)
Jan 03, 2007	11.38	11.76	11.37	11.63	1,801,926	+0.33(+2.90%)
Dec 29, 2006	11.16	11.31	11.14	11.31	713,790	+0.19(+1.72%)
Dec 28, 2006	10.28	11.20	10.28	11.11	438,107	-0.04(-0.32%)
Dec 27, 2006	11.10	11.20	11.09	11.15	363,774	+0.05(+0.48%)
Dec 26, 2006	10.94	11.14	10.93	11.10	642,982	+0.17(+1.58%)
Dec 22, 2006	10.91	10.97	10.64	10.92	489,116	-0.02(-0.22%)
Dec 21, 2006	11.21	11.26	10.94	10.95	590,127	-0.25(-2.24%)
Dec 20, 2006	11.06	11.22	11.06	11.20	1,148,373	+0.11(+1.02%)
Dec 19, 2006	11.14	11.20	11.09	11.09	1,490,839	-0.10(-0.91%)
Dec 18, 2006	11.30	11.38	11.14	11.19	906,248	-0.12(-1.05%)
Dec 15, 2006	11.32	11.47	11.31	11.31	1,038,134	-0.01(-0.11%)
Dec 14, 2006	11.25	11.38	11.24	11.32	971,016	+0.05(+0.42%)
Dec 13, 2006	11.21	11.35	11.18	11.27	1,882,803	+0.05(+0.48%)
Dec 12, 2006	10.95	11.22	10.92	11.22	1,134,447	+0.29(+2.62%)
Dec 11, 2006	11.11	11.13	10.92	10.93	1,258,781	-0.18(-1.66%)
Dec 08, 2006	11.03	11.18	10.87	11.11	2,344,401	+0.13(+1.14%)
Dec 07, 2006	11.08	11.22	10.96	10.99	1,055,584	+0.06(+0.55%)
Dec 06, 2006	11.06	11.07	10.91	10.93	1,025,717	-0.03(-0.27%)
Dec 05, 2006	10.76	11.05	10.76	10.96	1,174,549	+0.20(+1.88%)
Dec 04, 2006	10.66	10.79	10.63	10.76	1,021,690	+0.07(+0.61%)

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.