Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.62	10.96	10.54	10.85	2,000,040	+0.28(+2.67%)
Feb 27, 2007	11.05	11.05	10.52	10.56	1,520,942	-0.64(-5.71%)
Feb 26, 2007	11.41	11.50	11.08	11.20	1,651,272	-0.07(-0.61%)
Feb 23, 2007	10.58	11.34	10.58	11.27	3,700,704	+0.69(+6.52%)
Feb 22, 2007	10.66	10.68	10.54	10.58	954,373	-0.09(-0.82%)
Feb 21, 2007	10.51	10.68	10.48	10.67	908,486	+0.09(+0.83%)
Feb 20, 2007	10.43	10.61	10.24	10.58	1,178,865	+0.12(+1.14%)
Feb 16, 2007	10.41	10.49	10.35	10.46	536,615	+0.06(+0.60%)
Feb 15, 2007	10.46	10.48	10.32	10.40	1,051,562	-0.08(-0.72%)
Feb 14, 2007	10.46	10.56	10.42	10.48	761,995	+0.02(+0.18%)
Feb 13, 2007	10.29	10.49	10.24	10.46	1,261,445	+0.23(+2.21%)
Feb 12, 2007	10.14	10.25	10.14	10.23	559,562	+0.08(+0.74%)
Feb 09, 2007	10.18	10.32	10.14	10.16	701,041	-0.01(-0.12%)
Feb 08, 2007	10.29	10.30	10.13	10.17	915,656	-0.15(-1.46%)
Feb 07, 2007	10.39	10.41	10.29	10.32	688,933	-0.11(-1.08%)
Feb 06, 2007	10.43	10.46	10.24	10.43	1,640,438	-0.03(-0.30%)
Feb 05, 2007	10.71	10.71	10.44	10.46	1,318,436	-0.24(-2.29%)
Feb 02, 2007	10.77	10.77	10.61	10.71	1,298,998	-0.06(-0.58%)
Feb 01, 2007	10.56	10.85	10.56	10.77	1,584,992	+0.20(+1.90%)
Jan 31, 2007	10.39	10.64	10.27	10.57	1,150,824	+0.31(+3.00%)
Jan 30, 2007	10.63	10.63	10.11	10.26	1,982,196	-0.36(-3.43%)
Jan 29, 2007	10.70	10.78	10.59	10.63	1,116,568	-0.08(-0.70%)
Jan 26, 2007	10.51	10.72	10.46	10.70	988,309	+0.26(+2.46%)
Jan 25, 2007	10.61	10.64	10.40	10.44	746,131	-0.16(-1.54%)
Jan 24, 2007	10.57	10.64	10.49	10.61	527,056	+0.09(+0.84%)
Jan 23, 2007	10.38	10.56	10.38	10.52	925,216	+0.18(+1.76%)
Jan 22, 2007	10.58	10.58	10.34	10.34	1,192,249	-0.24(-2.31%)
Jan 19, 2007	10.52	10.67	10.51	10.58	823,724	+0.06(+0.54%)
Jan 18, 2007	10.67	10.68	10.53	10.53	667,423	-0.14(-1.35%)
Jan 17, 2007	10.61	10.75	10.58	10.67	460,297	+0.03(+0.29%)
Jan 16, 2007	10.70	10.80	10.63	10.64	625,042	-0.08(-0.70%)
Jan 12, 2007	10.58	10.73	10.56	10.71	851,128	+0.15(+1.43%)
Jan 11, 2007	10.37	10.60	10.36	10.56	786,600	+0.24(+2.31%)
Jan 10, 2007	10.24	10.35	10.19	10.32	938,121	-0.01(-0.06%)
Jan 09, 2007	10.37	10.37	10.15	10.33	1,022,405	-0.03(-0.30%)
Jan 08, 2007	10.37	10.39	10.29	10.36	599,550	-0.01(-0.06%)
Jan 05, 2007	10.45	10.51	10.31	10.37	656,270	-0.13(-1.26%)
Jan 04, 2007	10.50	10.54	10.38	10.50	537,571	-0.03(-0.24%)
Jan 03, 2007	10.45	10.59	10.39	10.53	994,842	+0.16(+1.51%)
Dec 29, 2006	10.49	10.53	10.37	10.37	616,916	-0.15(-1.43%)
Dec 28, 2006	10.60	10.66	10.52	10.52	530,242	-0.12(-1.12%)
Dec 27, 2006	10.56	10.64	10.53	10.64	555,894	+0.14(+1.32%)
Dec 26, 2006	10.29	10.50	10.27	10.50	533,269	+0.21(+2.01%)
Dec 22, 2006	10.36	10.39	10.24	10.29	767,800	-0.04(-0.36%)
Dec 21, 2006	10.58	10.61	10.32	10.33	1,141,423	-0.23(-2.14%)
Dec 20, 2006	10.57	10.66	10.53	10.56	624,883	-0.01(-0.12%)
Dec 19, 2006	10.51	10.63	10.49	10.57	756,488	+0.04(+0.42%)
Dec 18, 2006	10.67	10.73	10.51	10.53	941,148	-0.13(-1.24%)
Dec 15, 2006	10.67	10.69	10.53	10.66	1,263,150	+0.02(+0.18%)
Dec 14, 2006	10.58	10.72	10.56	10.64	839,338	+0.09(+0.83%)
Dec 13, 2006	10.71	10.78	10.50	10.55	1,079,445	-0.15(-1.41%)
Dec 12, 2006	10.73	10.76	10.61	10.70	545,378	-0.06(-0.58%)
Dec 11, 2006	10.85	10.86	10.73	10.76	495,349	-0.03(-0.23%)
Dec 08, 2006	10.74	10.85	10.70	10.79	640,816	+0.06(+0.53%)
Dec 07, 2006	10.78	10.85	10.71	10.73	671,566	-0.06(-0.58%)
Dec 06, 2006	10.83	10.89	10.75	10.80	620,422	-0.04(-0.41%)
Dec 05, 2006	10.78	10.85	10.71	10.84	1,027,663	+0.13(+1.17%)
Dec 04, 2006	10.51	10.75	10.48	10.71	884,746	+0.22(+2.09%)

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.