Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.37	10.50	10.28	10.49	471,910	+0.05(+0.45%)
Feb 27, 2007	10.60	10.60	10.35	10.45	496,210	-0.21(-2.00%)
Feb 26, 2007	12.33	12.62	10.66	10.66	490,714	-0.03(-0.25%)
Feb 23, 2007	10.65	10.72	10.62	10.69	562,812	+0.05(+0.44%)
Feb 22, 2007	10.60	10.75	10.58	10.64	506,710	-0.03(-0.25%)
Feb 21, 2007	10.69	10.79	10.62	10.67	523,811	-0.02(-0.22%)
Feb 20, 2007	10.75	10.77	10.63	10.69	448,509	-0.05(-0.50%)
Feb 16, 2007	10.60	10.80	10.60	10.74	328,807	+0.19(+1.77%)
Feb 15, 2007	10.61	10.70	10.46	10.56	461,409	-0.12(-1.09%)
Feb 14, 2007	10.75	10.82	10.65	10.67	419,708	-0.12(-1.11%)
Feb 13, 2007	10.75	10.81	10.68	10.79	305,709	+0.05(+0.47%)
Feb 12, 2007	10.85	10.85	10.67	10.74	437,904	-0.18(-1.68%)
Feb 09, 2007	10.87	11.00	10.85	10.93	305,106	+0.09(+0.80%)
Feb 08, 2007	10.86	10.91	10.72	10.84	442,809	-0.02(-0.18%)
Feb 07, 2007	10.93	11.03	10.75	10.86	491,710	-0.17(-1.54%)
Feb 06, 2007	11.10	11.10	10.92	11.03	449,109	-0.01(-0.06%)
Feb 05, 2007	11.07	11.17	10.97	11.04	397,208	-0.07(-0.63%)
Feb 02, 2007	11.09	11.18	10.93	11.11	460,809	+0.08(+0.69%)
Feb 01, 2007	10.78	11.12	10.78	11.03	734,715	+0.04(+0.36%)
Jan 31, 2007	10.98	11.11	10.93	10.99	454,809	-0.02(-0.18%)
Jan 30, 2007	10.80	11.05	10.78	11.01	506,710	+0.26(+2.45%)
Jan 29, 2007	10.84	10.91	10.69	10.75	527,111	-0.20(-1.80%)
Jan 26, 2007	10.91	11.03	10.88	10.94	558,611	+0.06(+0.52%)
Jan 25, 2007	11.02	11.02	10.83	10.89	449,109	-0.01(-0.12%)
Jan 24, 2007	11.08	11.08	10.78	10.90	728,715	-0.13(-1.21%)
Jan 23, 2007	10.76	11.08	10.76	11.03	630,013	+0.28(+2.57%)
Jan 22, 2007	10.93	10.94	10.71	10.76	773,416	-0.10(-0.95%)
Jan 19, 2007	10.85	10.90	10.70	10.86	793,816	+0.18(+1.69%)
Jan 18, 2007	10.50	10.72	10.50	10.68	1,097,123	+0.08(+0.75%)
Jan 17, 2007	10.45	10.63	10.41	10.60	798,317	+0.19(+1.79%)
Jan 16, 2007	10.39	10.50	10.31	10.41	686,114	+0.08(+0.81%)
Jan 12, 2007	10.15	10.36	10.15	10.33	771,916	+0.13(+1.31%)
Jan 11, 2007	10.40	10.53	10.13	10.20	987,921	-0.19(-1.86%)
Jan 10, 2007	10.45	10.45	10.35	10.39	906,919	-0.06(-0.54%)
Jan 09, 2007	10.25	10.53	10.17	10.45	1,475,431	+0.31(+3.09%)
Jan 08, 2007	10.23	10.26	10.01	10.13	1,144,824	+0.06(+0.60%)
Jan 05, 2007	9.836	10.07	9.833	10.07	1,015,521	+0.06(+0.60%)
Jan 04, 2007	10.06	10.17	9.166	10.01	1,993,542	-0.22(-2.12%)
Jan 03, 2007	10.90	10.90	10.06	10.23	3,162,667	-0.72(-6.58%)
Dec 29, 2006	10.97	11.11	10.90	10.95	1,803,938	-0.16(-1.41%)
Dec 28, 2006	11.00	11.18	10.99	11.11	1,495,831	+0.02(+0.21%)
Dec 27, 2006	11.20	11.25	11.07	11.08	1,280,427	-0.15(-1.31%)
Dec 26, 2006	11.34	11.47	11.20	11.23	990,321	-0.19(-1.63%)
Dec 22, 2006	11.45	11.57	11.31	11.42	679,214	+0.00(+0.00%)
Dec 21, 2006	11.56	11.63	11.31	11.42	887,718	-0.15(-1.27%)
Dec 20, 2006	11.65	11.69	11.52	11.56	880,218	-0.09(-0.74%)
Dec 19, 2006	11.49	11.80	11.46	11.65	870,618	+0.06(+0.49%)
Dec 18, 2006	11.89	11.95	11.50	11.59	1,247,126	-0.40(-3.31%)
Dec 15, 2006	12.25	12.25	11.88	11.99	1,107,623	-0.26(-2.10%)
Dec 14, 2006	12.43	12.45	12.21	12.25	789,016	-0.17(-1.37%)
Dec 13, 2006	12.47	12.51	12.40	12.42	604,812	-0.01(-0.11%)
Dec 12, 2006	12.66	12.66	12.36	12.43	491,410	-0.18(-1.45%)
Dec 11, 2006	12.70	12.73	12.56	12.61	474,610	-0.15(-1.18%)
Dec 08, 2006	12.80	12.84	12.73	12.76	444,009	-0.07(-0.55%)
Dec 07, 2006	12.83	12.88	12.78	12.83	432,009	-0.03(-0.21%)
Dec 06, 2006	12.84	12.92	12.83	12.86	338,407	+0.00(+0.00%)
Dec 05, 2006	12.85	13.00	12.83	12.86	397,208	-0.06(-0.44%)
Dec 04, 2006	12.93	12.97	12.83	12.92	536,111	-0.03(-0.26%)

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.