Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.37	12.68	11.91	12.36	62,077,596	+0.02(+0.19%)
Feb 27, 2007	12.70	12.82	12.34	12.34	58,163,948	-0.55(-4.25%)
Feb 26, 2007	13.22	13.25	12.75	12.89	30,245,122	-0.22(-1.68%)
Feb 23, 2007	12.96	13.13	12.92	13.11	35,373,776	+0.12(+0.89%)
Feb 22, 2007	12.98	13.20	12.88	12.99	38,020,224	+0.07(+0.57%)
Feb 21, 2007	12.83	13.03	12.78	12.92	35,173,492	+0.02(+0.18%)
Feb 20, 2007	12.91	13.13	12.73	12.89	37,014,068	-0.07(-0.54%)
Feb 16, 2007	12.94	13.03	12.93	12.96	27,258,378	-0.02(-0.12%)
Feb 15, 2007	12.98	13.01	12.86	12.98	24,888,534	+0.07(+0.57%)
Feb 14, 2007	12.73	12.96	12.68	12.91	30,699,208	+0.23(+1.79%)
Feb 13, 2007	12.71	12.80	12.60	12.68	31,236,508	+0.03(+0.24%)
Feb 12, 2007	12.82	12.87	12.61	12.65	26,811,886	-0.27(-2.12%)
Feb 09, 2007	13.00	13.03	12.79	12.92	45,675,960	-0.03(-0.21%)
Feb 08, 2007	12.88	12.99	12.70	12.95	39,687,120	+0.08(+0.63%)
Feb 07, 2007	12.53	12.93	12.53	12.87	56,485,204	+0.20(+1.58%)
Feb 06, 2007	12.49	12.73	12.41	12.67	46,069,776	+0.23(+1.86%)
Feb 05, 2007	12.46	12.62	12.40	12.44	30,234,326	-0.06(-0.46%)
Feb 02, 2007	12.42	12.61	12.36	12.49	43,821,900	+0.10(+0.78%)
Feb 01, 2007	12.53	12.67	12.39	12.40	50,140,844	-0.09(-0.74%)
Jan 31, 2007	12.37	12.61	12.18	12.49	57,135,536	+0.12(+0.94%)
Jan 30, 2007	12.32	12.51	12.30	12.37	43,805,612	+0.03(+0.28%)
Jan 29, 2007	12.15	12.44	12.11	12.34	77,052,288	+0.14(+1.11%)
Jan 26, 2007	12.48	12.54	12.17	12.20	81,599,128	-0.31(-2.47%)
Jan 25, 2007	12.96	13.03	12.34	12.51	244,577,616	+0.94(+8.17%)
Jan 24, 2007	11.12	11.63	11.07	11.57	139,086,240	+0.53(+4.82%)
Jan 23, 2007	11.27	11.35	11.03	11.04	52,930,208	-0.27(-2.39%)
Jan 22, 2007	11.53	11.58	11.21	11.31	50,737,348	-0.13(-1.15%)
Jan 19, 2007	11.33	11.56	11.32	11.44	64,759,268	+0.06(+0.51%)
Jan 18, 2007	11.55	11.71	11.34	11.38	47,101,928	-0.17(-1.47%)
Jan 17, 2007	11.57	11.75	11.54	11.55	47,601,596	-0.03(-0.30%)
Jan 16, 2007	11.60	11.64	11.55	11.58	33,258,122	+0.02(+0.13%)
Jan 12, 2007	11.66	11.73	11.54	11.57	43,234,608	-0.09(-0.76%)
Jan 11, 2007	11.45	11.77	11.42	11.66	58,381,576	+0.36(+3.17%)
Jan 10, 2007	11.38	11.46	11.25	11.30	61,066,536	-0.17(-1.51%)
Jan 09, 2007	11.49	11.55	11.34	11.47	41,628,804	+0.02(+0.17%)
Jan 08, 2007	11.75	11.96	11.28	11.45	71,829,224	-0.42(-3.51%)
Jan 05, 2007	12.01	12.15	11.78	11.87	44,747,928	-0.31(-2.56%)
Jan 04, 2007	11.75	12.24	11.75	12.18	48,665,288	+0.55(+4.71%)
Jan 03, 2007	11.71	11.95	11.42	11.63	49,702,428	+0.04(+0.33%)
Dec 29, 2006	11.64	11.68	11.58	11.60	31,354,886	-0.09(-0.79%)
Dec 28, 2006	11.72	11.77	11.63	11.69	21,049,246	-0.10(-0.82%)
Dec 27, 2006	11.74	11.85	11.66	11.78	33,693,032	+0.09(+0.79%)
Dec 26, 2006	11.65	11.81	11.61	11.69	21,234,906	+0.04(+0.33%)
Dec 22, 2006	12.01	12.01	11.65	11.65	36,391,748	-0.25(-2.14%)
Dec 21, 2006	12.36	12.36	11.84	11.91	49,583,392	-0.30(-2.46%)
Dec 20, 2006	12.32	12.51	12.20	12.21	34,740,628	-0.18(-1.46%)
Dec 19, 2006	12.41	12.51	12.29	12.39	46,418,104	-0.11(-0.89%)
Dec 18, 2006	12.78	12.78	12.37	12.50	37,725,764	-0.19(-1.52%)
Dec 15, 2006	12.62	12.81	12.61	12.69	56,470,120	+0.12(+0.98%)
Dec 14, 2006	12.59	12.73	12.44	12.57	42,623,560	-0.01(-0.09%)
Dec 13, 2006	12.42	12.66	12.28	12.58	64,344,680	+0.33(+2.67%)
Dec 12, 2006	12.32	12.32	12.15	12.25	32,170,330	-0.05(-0.38%)
Dec 11, 2006	12.31	12.47	12.22	12.30	30,041,740	+0.05(+0.44%)
Dec 08, 2006	12.24	12.46	12.05	12.25	45,733,132	+0.18(+1.47%)
Dec 07, 2006	12.43	12.45	12.05	12.07	30,842,234	-0.33(-2.67%)
Dec 06, 2006	12.44	12.44	12.25	12.40	25,967,678	-0.15(-1.23%)
Dec 05, 2006	12.42	12.57	12.34	12.56	30,582,550	+0.19(+1.53%)
Dec 04, 2006	12.22	12.52	12.20	12.37	32,526,540	+0.22(+1.81%)

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.