Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.67	11.80	11.23	11.63	336,487	+0.02(+0.21%)
Feb 27, 2007	11.85	11.85	11.61	11.61	269,282	-0.30(-2.51%)
Feb 26, 2007	12.33	12.33	11.82	11.91	118,126	-0.33(-2.71%)
Feb 23, 2007	12.18	12.40	12.08	12.24	153,421	+0.03(+0.27%)
Feb 22, 2007	12.04	12.23	11.99	12.21	146,268	+0.19(+1.59%)
Feb 21, 2007	12.01	12.18	11.76	12.01	96,128	-0.06(-0.48%)
Feb 20, 2007	11.76	12.11	11.74	12.07	280,684	+0.26(+2.18%)
Feb 16, 2007	11.75	11.88	11.62	11.82	795,897	+0.06(+0.49%)
Feb 15, 2007	11.65	11.80	11.55	11.76	455,809	+0.09(+0.78%)
Feb 14, 2007	11.65	11.73	11.56	11.67	933,577	+0.09(+0.79%)
Feb 13, 2007	11.38	11.80	11.30	11.57	535,739	+0.25(+2.20%)
Feb 12, 2007	11.24	11.38	11.15	11.33	247,674	+0.16(+1.41%)
Feb 09, 2007	11.41	11.45	10.79	11.17	303,900	-0.19(-1.68%)
Feb 08, 2007	10.91	11.41	10.91	11.36	291,203	+0.23(+2.09%)
Feb 07, 2007	10.73	11.45	10.73	11.13	636,496	+0.54(+5.09%)
Feb 06, 2007	10.35	10.62	10.35	10.59	256,318	+0.29(+2.82%)
Feb 05, 2007	10.33	10.48	10.16	10.30	1,000,789	-0.04(-0.40%)
Feb 02, 2007	10.54	10.54	10.34	10.34	273,295	-0.18(-1.73%)
Feb 01, 2007	10.56	10.60	10.48	10.52	142,154	+0.01(+0.08%)
Jan 31, 2007	10.58	10.64	10.47	10.51	200,474	-0.11(-1.02%)
Jan 30, 2007	10.62	10.65	10.60	10.62	131,719	+0.04(+0.39%)
Jan 29, 2007	10.55	10.63	10.54	10.58	92,800	-0.01(-0.08%)
Jan 26, 2007	10.64	10.69	10.54	10.59	128,037	-0.05(-0.47%)
Jan 25, 2007	10.86	10.86	10.52	10.64	115,760	-0.12(-1.16%)
Jan 24, 2007	10.94	10.94	10.75	10.76	157,235	-0.13(-1.22%)
Jan 23, 2007	10.59	10.94	10.57	10.89	107,780	+0.27(+2.58%)
Jan 22, 2007	10.57	10.70	10.54	10.62	239,330	+0.03(+0.31%)
Jan 19, 2007	10.54	10.64	10.54	10.59	70,468	+0.02(+0.16%)
Jan 18, 2007	10.67	10.78	10.55	10.57	172,590	-0.13(-1.24%)
Jan 17, 2007	10.58	10.81	10.58	10.70	155,628	+0.08(+0.78%)
Jan 16, 2007	10.79	10.96	10.54	10.62	275,036	-0.13(-1.23%)
Jan 12, 2007	10.69	10.80	10.69	10.75	129,264	+0.02(+0.15%)
Jan 11, 2007	10.69	10.81	10.69	10.74	386,285	+0.05(+0.47%)
Jan 10, 2007	10.60	10.80	10.57	10.69	469,469	-0.02(-0.16%)
Jan 09, 2007	10.88	10.88	10.55	10.70	311,643	-0.12(-1.07%)
Jan 08, 2007	10.75	10.92	10.66	10.82	160,116	+0.05(+0.46%)
Jan 05, 2007	11.12	11.12	10.70	10.77	323,849	-0.35(-3.13%)
Jan 04, 2007	11.16	11.23	11.01	11.12	185,392	-0.07(-0.59%)
Jan 03, 2007	11.30	11.33	11.11	11.18	169,961	-0.07(-0.66%)
Dec 29, 2006	11.47	11.47	11.17	11.26	211,599	-0.07(-0.66%)
Dec 28, 2006	11.40	11.41	11.30	11.33	125,884	-0.07(-0.65%)
Dec 27, 2006	11.49	11.49	11.37	11.41	270,021	-0.05(-0.43%)
Dec 26, 2006	11.24	11.52	11.24	11.46	270,355	+0.24(+2.15%)
Dec 22, 2006	11.29	11.38	11.19	11.22	68,329	-0.05(-0.44%)
Dec 21, 2006	11.44	11.45	11.18	11.27	101,434	-0.14(-1.24%)
Dec 20, 2006	11.49	11.52	11.37	11.41	130,055	+0.04(+0.37%)
Dec 19, 2006	11.47	11.54	11.35	11.37	145,866	-0.12(-1.01%)
Dec 18, 2006	11.60	11.64	11.45	11.48	112,614	-0.07(-0.57%)
Dec 15, 2006	11.62	11.67	11.53	11.55	336,878	-0.05(-0.43%)
Dec 14, 2006	11.69	11.75	11.56	11.60	171,629	-0.04(-0.36%)
Dec 13, 2006	11.99	12.01	11.57	11.64	226,785	-0.28(-2.37%)
Dec 12, 2006	12.02	12.06	11.79	11.92	167,247	-0.08(-0.69%)
Dec 11, 2006	12.21	12.24	11.96	12.01	240,999	-0.20(-1.63%)
Dec 08, 2006	12.13	12.21	11.85	12.21	245,888	+0.10(+0.82%)
Dec 07, 2006	12.03	12.28	11.80	12.11	413,762	+0.13(+1.11%)
Dec 06, 2006	12.11	12.11	11.82	11.97	149,213	-0.18(-1.50%)
Dec 05, 2006	12.21	12.21	12.02	12.16	146,408	-0.02(-0.20%)
Dec 04, 2006	12.01	12.24	11.87	12.18	238,099	+0.17(+1.45%)

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.