Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.37	10.70	10.37	10.66	1,551,605	+0.35(+3.36%)
Feb 27, 2007	11.01	11.01	10.16	10.32	2,300,872	-0.81(-7.28%)
Feb 26, 2007	11.21	11.22	11.13	11.13	616,724	-0.04(-0.38%)
Feb 23, 2007	11.28	11.30	11.12	11.17	528,100	-0.24(-2.14%)
Feb 22, 2007	11.54	11.60	11.27	11.41	699,395	-0.14(-1.24%)
Feb 21, 2007	11.40	11.56	11.35	11.56	667,529	+0.23(+2.01%)
Feb 20, 2007	11.32	11.35	11.28	11.33	369,835	+0.01(+0.07%)
Feb 16, 2007	11.31	11.32	11.19	11.32	485,217	+0.01(+0.08%)
Feb 15, 2007	11.25	11.31	11.13	11.31	615,761	+0.14(+1.28%)
Feb 14, 2007	10.97	11.21	10.97	11.17	627,318	+0.08(+0.69%)
Feb 13, 2007	10.97	11.09	10.95	11.09	751,431	-0.17(-1.50%)
Feb 12, 2007	11.46	11.46	11.19	11.26	824,993	-0.08(-0.74%)
Feb 09, 2007	11.54	11.57	11.22	11.35	1,367,871	-0.06(-0.52%)
Feb 08, 2007	11.23	11.47	11.20	11.40	1,677,766	+0.33(+2.97%)
Feb 07, 2007	11.06	11.13	10.93	11.08	1,962,310	+0.06(+0.54%)
Feb 06, 2007	10.89	11.08	10.84	11.02	1,719,701	-0.08(-0.76%)
Feb 05, 2007	11.18	11.27	11.01	11.10	1,901,539	-0.30(-2.66%)
Feb 02, 2007	11.48	11.56	11.29	11.40	1,367,161	-0.26(-2.24%)
Feb 01, 2007	11.64	11.73	11.55	11.67	1,139,241	+0.22(+1.92%)
Jan 31, 2007	11.41	11.60	11.14	11.45	1,763,414	-0.56(-4.64%)
Jan 30, 2007	11.84	12.04	11.79	12.00	1,004,195	+0.30(+2.52%)
Jan 29, 2007	11.94	12.03	11.66	11.71	1,406,727	-0.01(-0.07%)
Jan 26, 2007	11.61	11.76	11.52	11.72	917,482	+0.27(+2.36%)
Jan 25, 2007	11.78	11.85	11.40	11.45	1,431,485	-0.38(-3.21%)
Jan 24, 2007	11.68	11.83	11.56	11.83	1,212,569	+0.32(+2.79%)
Jan 23, 2007	11.35	11.52	11.24	11.51	1,145,520	+0.29(+2.56%)
Jan 22, 2007	11.16	11.35	11.16	11.22	1,178,807	+0.20(+1.84%)
Jan 19, 2007	10.97	11.15	10.86	11.02	1,725,151	-0.38(-3.33%)
Jan 18, 2007	11.56	11.63	11.33	11.40	967,236	-0.03(-0.22%)
Jan 17, 2007	11.41	11.49	11.34	11.42	1,269,193	-0.07(-0.59%)
Jan 16, 2007	11.33	11.50	11.29	11.49	1,676,463	+0.48(+4.37%)
Jan 12, 2007	11.04	11.10	10.92	11.01	1,212,806	+0.20(+1.88%)
Jan 11, 2007	10.56	10.93	10.47	10.81	4,317,675	-0.30(-2.74%)
Jan 10, 2007	11.23	11.34	11.03	11.11	2,713,947	-0.51(-4.36%)
Jan 09, 2007	11.78	11.94	11.33	11.62	3,449,709	-0.65(-5.30%)
Jan 08, 2007	12.02	12.27	11.89	12.27	2,213,211	-0.08(-0.62%)
Jan 05, 2007	12.73	12.79	12.11	12.34	1,909,832	-0.35(-2.79%)
Jan 04, 2007	12.75	12.81	12.50	12.70	1,632,158	-0.04(-0.33%)
Jan 03, 2007	12.48	13.27	12.41	12.74	5,032,944	+0.17(+1.34%)
Dec 29, 2006	12.59	12.75	12.39	12.57	1,794,213	-0.48(-3.69%)
Dec 28, 2006	13.42	13.51	13.01	13.05	3,213,735	+0.28(+2.18%)
Dec 27, 2006	12.28	12.78	12.24	12.77	2,043,456	+0.77(+6.40%)
Dec 26, 2006	11.52	12.11	11.50	12.00	1,587,499	+0.56(+4.87%)
Dec 22, 2006	11.52	11.54	11.35	11.45	772,130	-0.03(-0.29%)
Dec 21, 2006	11.48	11.56	11.34	11.48	1,299,875	+0.22(+1.95%)
Dec 20, 2006	11.14	11.35	11.14	11.26	1,234,958	+0.52(+4.79%)
Dec 19, 2006	10.74	10.77	10.68	10.75	942,714	-0.12(-1.09%)
Dec 18, 2006	10.84	10.91	10.82	10.86	1,064,137	+0.14(+1.26%)
Dec 15, 2006	10.72	10.80	10.67	10.73	1,043,880	+0.11(+1.03%)
Dec 14, 2006	10.47	10.64	10.40	10.62	1,154,878	+0.31(+3.03%)
Dec 13, 2006	10.16	10.31	10.14	10.31	1,817,313	-0.12(-1.13%)
Dec 12, 2006	10.55	10.59	10.36	10.43	453,588	-0.06(-0.56%)
Dec 11, 2006	10.34	10.53	10.32	10.48	878,745	+0.50(+4.99%)
Dec 08, 2006	10.02	10.05	9.902	9.986	648,930	-0.07(-0.67%)
Dec 07, 2006	10.18	10.19	10.02	10.05	979,437	+0.04(+0.42%)
Dec 06, 2006	10.13	10.19	10.01	10.01	1,129,172	-0.04(-0.42%)
Dec 05, 2006	9.868	10.11	9.818	10.05	1,258,532	+0.56(+5.87%)
Dec 04, 2006	9.412	9.497	9.362	9.497	925,182	+0.13(+1.35%)

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.