Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.18	11.23	11.05	11.08	1,229,321	-0.05(-0.46%)
Feb 27, 2007	11.27	11.48	11.04	11.13	678,425	-0.24(-2.09%)
Feb 26, 2007	11.36	11.57	11.25	11.36	833,675	-0.02(-0.19%)
Feb 23, 2007	11.48	11.48	11.35	11.39	800,061	-0.10(-0.85%)
Feb 22, 2007	11.45	11.51	11.42	11.48	631,044	-0.01(-0.07%)
Feb 21, 2007	11.56	11.56	11.33	11.49	508,229	-0.06(-0.51%)
Feb 20, 2007	11.46	11.57	11.25	11.55	795,346	+0.05(+0.44%)
Feb 16, 2007	11.56	11.56	11.47	11.50	418,417	-0.05(-0.40%)
Feb 15, 2007	11.68	11.69	11.53	11.55	902,131	-0.17(-1.41%)
Feb 14, 2007	11.62	11.71	11.56	11.71	633,844	+0.11(+0.99%)
Feb 13, 2007	11.54	11.60	11.41	11.60	1,165,086	-0.01(-0.07%)
Feb 12, 2007	11.60	11.64	11.51	11.61	1,116,511	-0.04(-0.33%)
Feb 09, 2007	11.65	11.72	11.57	11.64	764,701	-0.04(-0.33%)
Feb 08, 2007	11.52	11.70	11.52	11.68	710,484	+0.17(+1.44%)
Feb 07, 2007	11.50	11.57	11.43	11.52	763,994	+0.04(+0.37%)
Feb 06, 2007	11.37	11.50	11.37	11.48	1,009,387	+0.08(+0.71%)
Feb 05, 2007	11.47	11.51	11.38	11.39	813,261	-0.12(-1.03%)
Feb 02, 2007	11.48	11.53	11.41	11.51	946,448	-0.01(-0.07%)
Feb 01, 2007	11.53	11.63	11.36	11.52	1,191,369	-0.11(-0.91%)
Jan 31, 2007	11.53	11.79	11.31	11.63	1,642,317	-0.12(-1.05%)
Jan 30, 2007	11.73	11.85	11.68	11.75	747,493	+0.06(+0.51%)
Jan 29, 2007	11.73	11.78	11.64	11.69	801,711	-0.02(-0.15%)
Jan 26, 2007	11.65	11.75	11.56	11.71	559,618	+0.02(+0.15%)
Jan 25, 2007	11.66	11.79	11.65	11.69	668,053	-0.01(-0.07%)
Jan 24, 2007	11.78	11.78	11.64	11.70	929,947	-0.04(-0.36%)
Jan 23, 2007	11.66	11.80	11.64	11.74	730,757	+0.06(+0.47%)
Jan 22, 2007	11.71	11.77	11.66	11.69	520,251	+0.00(+0.00%)
Jan 19, 2007	11.63	11.69	11.55	11.69	420,538	+0.08(+0.73%)
Jan 18, 2007	11.73	11.74	11.58	11.60	408,752	-0.13(-1.08%)
Jan 17, 2007	11.74	11.83	11.69	11.73	609,828	+0.01(+0.07%)
Jan 16, 2007	11.76	11.85	11.71	11.72	715,199	-0.02(-0.18%)
Jan 12, 2007	11.62	11.76	11.62	11.74	1,526,810	+0.12(+1.06%)
Jan 11, 2007	11.54	11.73	11.54	11.62	1,183,826	+0.07(+0.62%)
Jan 10, 2007	11.54	11.59	11.49	11.55	827,405	-0.01(-0.07%)
Jan 09, 2007	11.37	11.56	11.37	11.56	1,281,889	+0.13(+1.15%)
Jan 08, 2007	11.28	11.45	11.25	11.42	2,064,742	+0.16(+1.39%)
Jan 05, 2007	11.45	11.48	11.23	11.27	713,548	-0.25(-2.21%)
Jan 04, 2007	11.59	11.62	11.49	11.52	1,102,735	-0.07(-0.59%)
Jan 03, 2007	11.57	11.70	11.50	11.59	1,338,699	+0.02(+0.15%)
Dec 29, 2006	11.58	11.64	11.52	11.57	561,740	-0.03(-0.26%)
Dec 28, 2006	11.54	11.62	11.51	11.60	725,099	+0.03(+0.22%)
Dec 27, 2006	11.59	11.59	11.51	11.58	689,740	+0.10(+0.85%)
Dec 26, 2006	11.43	11.50	11.42	11.48	609,357	+0.02(+0.19%)
Dec 22, 2006	11.51	11.53	11.43	11.46	299,610	-0.06(-0.48%)
Dec 21, 2006	11.59	11.67	11.46	11.51	619,493	-0.08(-0.70%)
Dec 20, 2006	11.59	11.63	11.56	11.59	687,618	+0.00(+0.04%)
Dec 19, 2006	11.50	11.63	11.42	11.59	1,539,775	+0.07(+0.63%)
Dec 18, 2006	11.73	11.76	11.46	11.52	806,661	-0.24(-2.06%)
Dec 15, 2006	11.76	11.81	11.67	11.76	1,040,739	+0.01(+0.11%)
Dec 14, 2006	11.75	11.80	11.71	11.75	794,167	+0.02(+0.14%)
Dec 13, 2006	11.81	11.82	11.72	11.73	1,010,094	-0.11(-0.93%)
Dec 12, 2006	11.81	11.93	11.79	11.84	1,279,060	+0.01(+0.07%)
Dec 11, 2006	11.95	11.98	11.83	11.83	1,373,116	-0.13(-1.10%)
Dec 08, 2006	11.97	12.03	11.85	11.96	515,537	-0.01(-0.11%)
Dec 07, 2006	11.96	12.30	11.86	11.98	1,848,108	+0.03(+0.25%)
Dec 06, 2006	11.92	11.97	11.88	11.95	552,782	+0.01(+0.11%)
Dec 05, 2006	11.94	11.98	11.87	11.93	1,035,081	+0.01(+0.07%)
Dec 04, 2006	11.70	11.96	11.70	11.92	1,307,112	+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.