Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.24	11.24	10.75	10.80	13,289,737	-0.44(-3.91%)
Feb 27, 2007	11.45	11.58	11.02	11.24	7,697,642	-0.47(-4.05%)
Feb 26, 2007	11.73	11.86	11.63	11.71	9,481,653	-0.13(-1.14%)
Feb 23, 2007	11.77	11.87	11.71	11.84	5,267,271	+0.07(+0.64%)
Feb 22, 2007	11.41	12.11	11.30	11.77	20,879,638	-0.21(-1.79%)
Feb 21, 2007	12.36	12.36	11.94	11.98	13,326,986	-0.37(-2.99%)
Feb 20, 2007	12.48	12.59	12.33	12.35	9,202,005	-0.04(-0.30%)
Feb 16, 2007	12.39	12.47	12.33	12.39	6,049,492	+0.00(+0.04%)
Feb 15, 2007	12.48	12.49	12.31	12.39	8,985,722	-0.07(-0.54%)
Feb 14, 2007	12.21	12.52	12.18	12.45	10,241,537	+0.35(+2.87%)
Feb 13, 2007	11.86	12.22	11.86	12.11	7,635,240	+0.27(+2.32%)
Feb 12, 2007	11.68	11.89	11.62	11.83	5,598,688	+0.09(+0.81%)
Feb 09, 2007	11.85	11.98	11.68	11.74	6,397,145	-0.17(-1.45%)
Feb 08, 2007	11.91	11.98	11.67	11.91	7,395,247	+0.00(+0.02%)
Feb 07, 2007	11.78	12.02	11.75	11.91	11,011,966	+0.15(+1.25%)
Feb 06, 2007	11.78	11.89	11.64	11.76	10,740,412	-0.01(-0.06%)
Feb 05, 2007	11.67	11.82	11.49	11.77	5,624,137	+0.09(+0.81%)
Feb 02, 2007	11.39	11.72	11.34	11.67	8,901,212	+0.33(+2.95%)
Feb 01, 2007	11.04	11.38	11.04	11.34	10,444,025	+0.39(+3.60%)
Jan 31, 2007	10.74	11.00	10.60	10.94	5,619,331	+0.22(+2.05%)
Jan 30, 2007	10.70	10.86	10.69	10.72	5,340,567	+0.11(+1.08%)
Jan 29, 2007	10.54	10.77	10.46	10.61	5,260,863	+0.06(+0.62%)
Jan 26, 2007	10.50	10.67	10.48	10.54	4,742,587	+0.09(+0.84%)
Jan 25, 2007	10.59	10.59	10.37	10.46	6,476,849	-0.13(-1.27%)
Jan 24, 2007	10.33	10.68	10.33	10.59	9,313,750	+0.28(+2.76%)
Jan 23, 2007	10.28	10.34	10.24	10.31	6,076,727	+0.02(+0.19%)
Jan 22, 2007	10.41	10.46	10.19	10.29	6,403,153	-0.10(-0.98%)
Jan 19, 2007	10.35	10.40	10.20	10.39	5,065,408	+0.04(+0.39%)
Jan 18, 2007	10.62	10.63	10.19	10.35	6,812,087	-0.30(-2.81%)
Jan 17, 2007	10.75	10.85	10.60	10.65	5,246,044	-0.16(-1.50%)
Jan 16, 2007	10.66	11.07	10.56	10.81	9,867,673	+0.22(+2.07%)
Jan 12, 2007	10.51	10.75	10.41	10.59	6,457,624	+0.17(+1.63%)
Jan 11, 2007	10.03	10.65	9.987	10.42	10,953,490	+0.38(+3.75%)
Jan 10, 2007	9.937	10.05	9.882	10.04	3,580,270	+0.07(+0.68%)
Jan 09, 2007	9.984	10.09	9.845	9.977	5,002,526	+0.01(+0.08%)
Jan 08, 2007	9.887	9.984	9.765	9.969	4,820,689	+0.10(+1.04%)
Jan 05, 2007	9.363	9.979	9.263	9.867	11,633,977	+0.41(+4.33%)
Jan 04, 2007	8.991	9.458	8.876	9.458	6,438,800	+0.45(+5.02%)
Jan 03, 2007	9.131	9.218	8.898	9.006	4,282,787	-0.09(-1.04%)
Dec 29, 2006	9.163	9.248	9.058	9.101	2,512,878	-0.08(-0.84%)
Dec 28, 2006	9.178	9.225	9.078	9.178	1,763,901	-0.05(-0.54%)
Dec 27, 2006	9.111	9.255	9.111	9.228	4,369,300	+0.15(+1.71%)
Dec 26, 2006	8.963	9.098	8.963	9.073	2,296,195	+0.07(+0.80%)
Dec 22, 2006	9.203	9.233	8.978	9.001	4,344,467	-0.20(-2.20%)
Dec 21, 2006	9.310	9.340	9.126	9.203	7,957,981	-0.11(-1.21%)
Dec 20, 2006	9.328	9.488	9.313	9.315	5,522,004	-0.00(-0.03%)
Dec 19, 2006	9.438	9.438	9.163	9.318	8,132,609	-0.18(-1.92%)
Dec 18, 2006	9.972	10.07	9.500	9.500	5,532,017	-0.47(-4.73%)
Dec 15, 2006	9.987	10.03	9.887	9.972	2,964,267	-0.00(-0.05%)
Dec 14, 2006	9.830	9.987	9.817	9.977	4,045,677	+0.20(+2.02%)
Dec 13, 2006	10.04	10.13	9.710	9.780	5,427,080	-0.22(-2.20%)
Dec 12, 2006	9.675	10.21	9.675	9.999	11,759,341	+0.37(+3.89%)
Dec 11, 2006	9.622	9.672	9.528	9.625	2,828,089	+0.01(+0.05%)
Dec 08, 2006	9.438	9.642	9.403	9.620	3,641,951	+0.13(+1.34%)
Dec 07, 2006	9.555	9.558	9.448	9.493	4,301,211	-0.06(-0.65%)
Dec 06, 2006	9.533	9.602	9.395	9.555	4,100,149	+0.01(+0.10%)
Dec 05, 2006	9.635	9.735	9.508	9.545	3,456,108	-0.07(-0.75%)
Dec 04, 2006	9.468	9.682	9.463	9.617	5,028,159	+0.04(+0.44%)

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.