Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.639	10.04	9.546	10.03	37,830,224	+0.39(+4.06%)
Feb 27, 2007	9.522	9.911	9.357	9.639	54,750,868	-0.10(-1.02%)
Feb 26, 2007	9.809	9.920	9.686	9.738	12,468,490	-0.05(-0.49%)
Feb 23, 2007	9.911	9.973	9.707	9.786	32,518,412	-0.12(-1.26%)
Feb 22, 2007	10.10	10.20	9.837	9.911	23,259,342	-0.13(-1.30%)
Feb 21, 2007	10.07	10.22	9.888	10.04	22,063,624	-0.04(-0.35%)
Feb 20, 2007	10.14	10.15	9.970	10.08	21,160,690	-0.06(-0.60%)
Feb 16, 2007	10.11	10.21	9.925	10.14	21,874,488	+0.03(+0.26%)
Feb 15, 2007	10.11	10.18	10.02	10.11	37,398,524	+0.00(+0.02%)
Feb 14, 2007	9.752	10.18	9.742	10.11	52,365,256	+0.31(+3.18%)
Feb 13, 2007	9.733	9.830	9.626	9.797	78,234,040	+0.24(+2.56%)
Feb 12, 2007	9.543	9.616	9.228	9.553	87,811,896	-0.14(-1.47%)
Feb 09, 2007	11.05	11.05	9.324	9.695	301,411,872	-1.04(-9.71%)
Feb 08, 2007	10.48	10.80	10.39	10.74	40,110,532	+0.27(+2.54%)
Feb 07, 2007	10.34	10.54	10.33	10.47	22,580,806	+0.13(+1.22%)
Feb 06, 2007	10.36	10.44	10.28	10.35	11,349,174	+0.03(+0.27%)
Feb 05, 2007	10.34	10.38	10.28	10.32	10,589,428	-0.07(-0.64%)
Feb 02, 2007	10.53	10.55	10.35	10.38	12,065,109	-0.09(-0.86%)
Feb 01, 2007	10.49	10.57	10.44	10.47	17,100,162	+0.03(+0.33%)
Jan 31, 2007	10.39	10.50	10.36	10.44	14,601,870	+0.07(+0.72%)
Jan 30, 2007	10.26	10.44	10.22	10.36	12,280,958	+0.09(+0.92%)
Jan 29, 2007	10.20	10.39	10.17	10.27	12,934,917	+0.11(+1.12%)
Jan 26, 2007	10.22	10.28	9.967	10.16	18,700,866	+0.06(+0.60%)
Jan 25, 2007	10.50	10.51	10.01	10.09	23,278,576	-0.33(-3.19%)
Jan 24, 2007	10.19	10.58	10.17	10.43	33,812,440	+0.28(+2.78%)
Jan 23, 2007	10.17	10.21	10.02	10.15	22,882,140	+0.07(+0.74%)
Jan 22, 2007	9.919	10.11	9.780	10.07	22,475,018	+0.24(+2.46%)
Jan 19, 2007	9.592	9.859	9.546	9.829	32,087,782	+0.24(+2.48%)
Jan 18, 2007	10.29	10.29	9.527	9.591	45,726,880	-0.61(-6.01%)
Jan 17, 2007	10.01	10.31	9.898	10.20	49,050,100	+0.28(+2.87%)
Jan 16, 2007	9.854	10.06	9.792	9.920	19,263,996	+0.07(+0.71%)
Jan 12, 2007	9.896	10.04	9.812	9.850	19,481,982	-0.02(-0.24%)
Jan 11, 2007	9.845	10.11	9.690	9.873	40,256,924	+0.07(+0.73%)
Jan 10, 2007	9.884	9.967	9.639	9.802	37,505,380	-0.09(-0.95%)
Jan 09, 2007	9.461	9.896	9.415	9.896	39,485,424	+0.44(+4.61%)
Jan 08, 2007	9.266	9.569	9.265	9.459	17,103,368	+0.00(+0.02%)
Jan 05, 2007	9.451	9.564	9.265	9.458	31,665,702	-0.01(-0.08%)
Jan 04, 2007	9.068	9.532	8.919	9.465	28,879,966	+0.44(+4.91%)
Jan 03, 2007	9.316	9.328	8.949	9.022	28,092,438	-0.19(-2.11%)
Dec 29, 2006	9.246	9.323	9.196	9.217	11,633,411	-0.04(-0.47%)
Dec 28, 2006	9.339	9.339	9.130	9.261	23,921,848	-0.04(-0.41%)
Dec 27, 2006	8.881	9.311	8.844	9.299	21,357,306	+0.40(+4.45%)
Dec 26, 2006	9.031	9.054	8.832	8.904	10,928,161	-0.11(-1.26%)
Dec 22, 2006	8.956	9.078	8.907	9.017	14,098,578	+0.06(+0.67%)
Dec 21, 2006	8.966	9.017	8.787	8.957	33,215,114	-0.17(-1.85%)
Dec 20, 2006	9.115	9.307	9.007	9.125	30,145,142	+0.01(+0.11%)
Dec 19, 2006	8.652	9.126	8.469	9.115	34,144,760	+0.42(+4.84%)
Dec 18, 2006	8.984	8.984	8.661	8.694	27,845,600	-0.31(-3.42%)
Dec 15, 2006	9.014	9.015	8.923	9.002	15,584,945	+0.06(+0.62%)
Dec 14, 2006	8.963	9.029	8.872	8.947	25,764,046	-0.02(-0.18%)
Dec 13, 2006	9.076	9.138	8.893	8.963	20,208,604	+0.00(+0.02%)
Dec 12, 2006	9.238	9.274	8.822	8.961	49,820,532	-0.31(-3.38%)
Dec 11, 2006	9.368	9.568	9.259	9.274	32,150,828	-0.09(-1.00%)
Dec 08, 2006	9.328	9.433	9.258	9.368	17,071,312	+0.04(+0.42%)
Dec 07, 2006	9.293	9.445	9.229	9.328	23,255,068	+0.05(+0.55%)
Dec 06, 2006	9.470	9.546	9.218	9.277	32,134,800	-0.01(-0.12%)
Dec 05, 2006	9.358	9.569	9.265	9.288	22,721,856	-0.08(-0.83%)
Dec 04, 2006	9.452	9.498	9.288	9.366	21,668,256	-0.10(-1.08%)

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.