Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.95	11.08	10.62	10.96	641,374	+0.01(+0.08%)
Feb 27, 2007	11.07	11.11	10.91	10.95	575,587	-0.28(-2.46%)
Feb 26, 2007	11.23	11.25	11.14	11.23	1,989,759	+0.06(+0.54%)
Feb 23, 2007	11.10	11.23	10.96	11.16	356,557	+0.07(+0.62%)
Feb 22, 2007	11.07	11.14	10.98	11.10	334,446	+0.05(+0.47%)
Feb 21, 2007	10.99	11.08	10.95	11.04	219,227	+0.03(+0.24%)
Feb 20, 2007	10.89	11.12	10.85	11.02	362,633	+0.07(+0.63%)
Feb 16, 2007	11.01	11.04	10.77	10.95	247,055	-0.06(-0.55%)
Feb 15, 2007	11.06	11.08	10.83	11.01	390,319	-0.03(-0.23%)
Feb 14, 2007	10.99	11.17	10.98	11.04	794,256	+0.08(+0.71%)
Feb 13, 2007	10.69	10.97	10.69	10.96	721,923	+0.29(+2.75%)
Feb 12, 2007	10.52	10.70	10.52	10.66	862,220	+0.13(+1.23%)
Feb 09, 2007	10.71	10.73	10.51	10.54	913,851	-0.20(-1.85%)
Feb 08, 2007	10.69	10.77	10.57	10.73	295,512	+0.03(+0.32%)
Feb 07, 2007	10.83	10.83	10.60	10.70	777,391	-0.12(-1.12%)
Feb 06, 2007	10.48	10.99	10.46	10.82	2,047,336	+0.31(+2.95%)
Feb 05, 2007	10.70	10.71	10.33	10.51	1,423,319	-0.46(-4.17%)
Feb 02, 2007	10.96	11.10	10.86	10.97	251,626	+0.02(+0.16%)
Feb 01, 2007	11.06	11.12	10.93	10.95	476,723	-0.06(-0.55%)
Jan 31, 2007	11.02	11.19	10.86	11.01	616,286	-0.03(-0.23%)
Jan 30, 2007	11.12	11.14	11.00	11.04	438,111	-0.12(-1.08%)
Jan 29, 2007	10.93	11.35	10.91	11.16	1,643,390	+0.16(+1.49%)
Jan 26, 2007	10.82	11.03	10.76	10.99	412,588	+0.17(+1.59%)
Jan 25, 2007	11.19	11.21	10.74	10.82	434,496	-0.39(-3.46%)
Jan 24, 2007	10.99	11.21	10.93	11.21	469,286	+0.21(+1.88%)
Jan 23, 2007	10.97	11.16	10.75	11.00	744,142	-0.22(-1.92%)
Jan 22, 2007	11.23	11.30	11.12	11.22	595,187	+0.00(+0.00%)
Jan 19, 2007	11.08	11.29	11.05	11.22	635,004	+0.09(+0.85%)
Jan 18, 2007	11.12	11.22	11.01	11.12	670,089	+0.00(+0.00%)
Jan 17, 2007	11.21	11.25	11.07	11.12	1,520,960	-0.10(-0.92%)
Jan 16, 2007	11.47	11.49	11.10	11.23	1,718,366	-0.21(-1.81%)
Jan 12, 2007	11.87	11.87	11.34	11.43	1,413,522	-0.38(-3.21%)
Jan 11, 2007	11.92	12.02	11.75	11.81	974,654	-0.14(-1.15%)
Jan 10, 2007	12.01	12.05	11.92	11.95	500,947	-0.07(-0.57%)
Jan 09, 2007	12.05	12.06	11.93	12.02	422,704	-0.05(-0.43%)
Jan 08, 2007	12.18	12.21	11.98	12.07	644,331	-0.13(-1.06%)
Jan 05, 2007	12.35	12.54	12.16	12.20	712,035	-0.23(-1.87%)
Jan 04, 2007	12.35	12.59	12.23	12.43	1,062,786	+0.04(+0.35%)
Jan 03, 2007	12.25	12.72	12.24	12.39	1,419,966	+0.08(+0.63%)
Dec 29, 2006	12.24	12.47	12.21	12.31	846,468	+0.04(+0.35%)
Dec 28, 2006	12.33	12.35	12.25	12.27	605,219	-0.05(-0.42%)
Dec 27, 2006	12.36	12.45	12.24	12.32	403,223	+0.02(+0.14%)
Dec 26, 2006	12.34	12.41	12.20	12.30	278,448	-0.07(-0.56%)
Dec 22, 2006	12.30	12.59	12.15	12.37	461,978	+0.10(+0.84%)
Dec 21, 2006	12.18	12.74	12.08	12.27	973,557	+0.18(+1.50%)
Dec 20, 2006	12.09	12.27	11.98	12.09	685,288	+0.04(+0.36%)
Dec 19, 2006	12.03	12.15	11.91	12.04	471,203	+0.06(+0.50%)
Dec 18, 2006	12.17	12.26	11.90	11.98	427,804	-0.19(-1.56%)
Dec 15, 2006	12.25	12.37	12.08	12.17	757,735	-0.02(-0.14%)
Dec 14, 2006	12.27	12.38	12.18	12.19	854,040	-0.03(-0.28%)
Dec 13, 2006	12.20	12.30	12.15	12.23	392,092	+0.12(+1.00%)
Dec 12, 2006	12.07	12.27	12.03	12.10	320,494	+0.03(+0.21%)
Dec 11, 2006	12.08	12.19	11.96	12.08	269,627	+0.00(+0.00%)
Dec 08, 2006	12.00	12.16	11.98	12.08	187,991	+0.03(+0.21%)
Dec 07, 2006	12.11	12.11	11.97	12.05	424,658	-0.09(-0.78%)
Dec 06, 2006	12.27	12.33	11.99	12.15	638,149	-0.12(-0.98%)
Dec 05, 2006	12.04	12.54	11.94	12.27	710,640	+0.22(+1.86%)
Dec 04, 2006	11.83	12.12	11.81	12.04	825,902	+0.18(+1.53%)

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.