Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.93	12.13	11.44	12.05	11,808,377	+0.16(+1.32%)
Feb 27, 2007	12.30	12.30	11.75	11.90	8,950,777	-0.45(-3.61%)
Feb 26, 2007	12.56	12.65	12.33	12.34	6,557,432	-0.10(-0.81%)
Feb 23, 2007	12.51	12.56	12.37	12.44	6,175,173	-0.06(-0.50%)
Feb 22, 2007	12.58	12.71	12.39	12.51	7,974,786	-0.04(-0.35%)
Feb 21, 2007	12.62	12.62	12.45	12.55	7,854,737	-0.09(-0.70%)
Feb 20, 2007	12.54	12.67	12.51	12.64	6,564,614	+0.06(+0.50%)
Feb 16, 2007	12.52	12.65	12.47	12.57	9,851,619	+0.02(+0.15%)
Feb 15, 2007	12.55	12.57	12.47	12.56	6,166,098	+0.02(+0.15%)
Feb 14, 2007	12.56	12.68	12.49	12.54	8,431,376	+0.00(+0.00%)
Feb 13, 2007	12.37	12.64	12.37	12.54	10,400,848	+0.19(+1.53%)
Feb 12, 2007	12.29	12.40	12.26	12.35	5,349,787	+0.07(+0.56%)
Feb 09, 2007	12.41	12.46	12.19	12.28	6,362,092	-0.13(-1.01%)
Feb 08, 2007	12.57	12.62	12.37	12.40	18,680,278	+0.31(+2.60%)
Feb 07, 2007	12.18	12.27	12.07	12.09	8,164,412	-0.09(-0.77%)
Feb 06, 2007	12.09	12.23	11.99	12.18	10,006,217	+0.09(+0.78%)
Feb 05, 2007	12.23	12.30	12.03	12.09	8,742,842	-0.14(-1.13%)
Feb 02, 2007	12.25	12.25	12.05	12.23	10,231,666	-0.08(-0.61%)
Feb 01, 2007	12.05	12.35	11.98	12.30	12,601,748	+0.26(+2.19%)
Jan 31, 2007	11.95	12.16	11.85	12.04	8,141,962	+0.08(+0.68%)
Jan 30, 2007	11.89	12.02	11.84	11.96	9,535,417	+0.14(+1.22%)
Jan 29, 2007	11.93	11.93	11.76	11.81	11,982,400	-0.14(-1.21%)
Jan 26, 2007	12.02	12.07	11.80	11.96	11,988,768	-0.09(-0.78%)
Jan 25, 2007	12.36	12.37	11.96	12.05	21,752,340	-0.12(-0.98%)
Jan 24, 2007	12.09	12.27	12.07	12.17	11,597,576	+0.08(+0.62%)
Jan 23, 2007	12.78	12.78	12.05	12.10	21,585,642	-0.40(-3.22%)
Jan 22, 2007	12.51	12.58	12.39	12.50	10,753,256	-0.06(-0.50%)
Jan 19, 2007	12.60	12.62	12.36	12.56	12,002,938	+0.05(+0.40%)
Jan 18, 2007	12.71	12.71	12.40	12.51	12,400,500	+0.04(+0.30%)
Jan 17, 2007	12.59	12.70	12.43	12.47	7,660,335	-0.09(-0.75%)
Jan 16, 2007	12.69	12.69	12.51	12.57	10,846,715	-0.18(-1.43%)
Jan 12, 2007	12.81	12.99	12.72	12.75	10,606,459	-0.13(-1.02%)
Jan 11, 2007	12.54	13.03	11.62	12.88	17,152,924	+0.30(+2.35%)
Jan 10, 2007	12.64	12.65	12.41	12.59	12,326,146	-0.09(-0.74%)
Jan 09, 2007	12.72	12.78	12.40	12.68	26,031,894	-0.04(-0.35%)
Jan 08, 2007	11.86	13.21	11.74	12.72	46,688,672	+0.86(+7.25%)
Jan 05, 2007	12.22	12.30	11.81	11.86	17,377,258	-0.35(-2.83%)
Jan 04, 2007	11.86	12.40	11.75	12.21	13,746,667	+0.08(+0.67%)
Jan 03, 2007	12.45	12.62	12.06	12.13	14,015,263	-0.12(-0.97%)
Dec 29, 2006	12.47	12.47	12.18	12.25	5,965,327	-0.21(-1.71%)
Dec 28, 2006	12.44	12.65	12.37	12.46	4,157,913	+0.00(+0.00%)
Dec 27, 2006	12.55	12.56	12.31	12.46	5,333,242	-0.01(-0.05%)
Dec 26, 2006	12.69	12.75	12.28	12.47	3,592,379	-0.06(-0.50%)
Dec 22, 2006	12.20	12.62	12.20	12.53	3,890,271	+0.03(+0.25%)
Dec 21, 2006	12.84	12.99	12.37	12.50	3,982,935	-0.04(-0.30%)
Dec 20, 2006	12.31	12.67	12.31	12.54	5,287,069	-0.14(-1.09%)
Dec 19, 2006	12.87	12.87	12.51	12.67	5,814,550	-0.01(-0.05%)
Dec 18, 2006	12.88	13.00	12.62	12.68	6,415,429	-0.13(-0.98%)
Dec 15, 2006	12.86	13.00	12.74	12.81	13,835,509	+0.07(+0.54%)
Dec 14, 2006	12.59	12.81	12.45	12.74	11,351,429	+0.45(+3.63%)
Dec 13, 2006	12.40	12.43	12.22	12.29	5,292,005	+0.01(+0.10%)
Dec 12, 2006	12.39	12.42	12.21	12.28	5,717,110	-0.11(-0.86%)
Dec 11, 2006	12.37	12.50	12.32	12.39	8,677,723	+0.04(+0.31%)
Dec 08, 2006	12.30	12.44	12.22	12.35	11,499,340	+0.05(+0.41%)
Dec 07, 2006	11.93	12.74	11.93	12.30	29,021,324	+0.41(+3.43%)
Dec 06, 2006	11.85	11.91	11.77	11.89	5,007,805	+0.03(+0.21%)
Dec 05, 2006	11.87	11.97	11.77	11.86	5,354,099	-0.04(-0.37%)
Dec 04, 2006	11.76	11.96	11.67	11.91	4,488,444	+0.18(+1.50%)

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.