Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.708	9.751	9.613	9.648	62,680	-0.08(-0.80%)
Feb 27, 2007	9.971	9.971	9.725	9.725	120,452	-0.34(-3.34%)
Feb 26, 2007	10.30	10.30	10.04	10.06	22,303	-0.21(-2.05%)
Feb 23, 2007	10.51	10.51	10.25	10.27	22,461	-0.22(-2.13%)
Feb 22, 2007	10.36	10.50	10.24	10.50	52,408	+0.16(+1.58%)
Feb 21, 2007	10.23	10.33	10.23	10.33	17,843	+0.03(+0.25%)
Feb 20, 2007	10.13	10.31	10.04	10.31	104,329	+0.13(+1.31%)
Feb 16, 2007	10.04	10.31	9.971	10.17	128,457	+0.13(+1.29%)
Feb 15, 2007	10.37	10.37	9.958	10.04	140,438	-0.22(-2.14%)
Feb 14, 2007	10.41	10.41	10.21	10.26	48,041	-0.19(-1.77%)
Feb 13, 2007	10.37	10.46	10.30	10.45	16,183	+0.03(+0.29%)
Feb 12, 2007	10.39	10.43	10.21	10.42	42,410	+0.06(+0.62%)
Feb 09, 2007	10.46	10.49	10.19	10.35	39,652	-0.13(-1.23%)
Feb 08, 2007	10.49	10.50	10.43	10.48	16,886	+0.03(+0.25%)
Feb 07, 2007	10.50	10.57	10.29	10.46	35,733	-0.05(-0.45%)
Feb 06, 2007	10.59	10.61	10.34	10.50	83,994	-0.04(-0.41%)
Feb 05, 2007	10.66	10.66	10.42	10.55	41,616	-0.12(-1.09%)
Feb 02, 2007	10.65	10.68	10.60	10.66	27,599	+0.03(+0.24%)
Feb 01, 2007	10.58	10.64	10.38	10.64	26,833	+0.02(+0.20%)
Jan 31, 2007	10.42	10.64	10.32	10.62	42,027	+0.17(+1.65%)
Jan 30, 2007	10.29	10.46	10.23	10.44	35,219	+0.08(+0.79%)
Jan 29, 2007	10.23	10.44	10.23	10.36	24,068	+0.09(+0.84%)
Jan 26, 2007	10.16	10.28	10.01	10.28	21,372	+0.16(+1.57%)
Jan 25, 2007	10.31	10.31	9.962	10.12	106,672	-0.18(-1.72%)
Jan 24, 2007	10.08	10.29	10.07	10.29	24,959	+0.25(+2.49%)
Jan 23, 2007	9.846	10.08	9.846	10.04	17,996	+0.19(+1.88%)
Jan 22, 2007	9.915	9.966	9.803	9.859	34,576	-0.14(-1.38%)
Jan 19, 2007	9.889	10.05	9.518	9.996	65,048	+0.07(+0.69%)
Jan 18, 2007	10.18	10.20	9.897	9.927	59,724	-0.29(-2.82%)
Jan 17, 2007	10.29	10.36	10.18	10.22	24,284	-0.08(-0.75%)
Jan 16, 2007	10.58	10.72	10.29	10.29	43,641	-0.22(-2.09%)
Jan 12, 2007	10.47	10.52	10.33	10.51	17,476	+0.09(+0.87%)
Jan 11, 2007	10.50	10.59	10.32	10.42	36,366	-0.02(-0.21%)
Jan 10, 2007	10.46	10.58	10.33	10.44	28,245	-0.12(-1.10%)
Jan 09, 2007	10.42	10.56	10.31	10.56	30,383	+0.16(+1.57%)
Jan 08, 2007	10.54	10.54	10.35	10.40	20,422	-0.12(-1.15%)
Jan 05, 2007	10.72	10.73	10.38	10.52	58,329	-0.32(-2.98%)
Jan 04, 2007	10.64	10.85	10.57	10.84	23,903	+0.16(+1.49%)
Jan 03, 2007	10.70	10.83	10.51	10.68	36,965	+0.01(+0.12%)
Dec 29, 2006	10.71	10.87	10.54	10.67	56,258	-0.11(-1.04%)
Dec 28, 2006	10.88	10.88	10.66	10.78	39,125	-0.07(-0.67%)
Dec 27, 2006	10.66	10.91	10.66	10.85	43,462	+0.20(+1.90%)
Dec 26, 2006	10.33	10.65	10.33	10.65	23,134	+0.26(+2.49%)
Dec 22, 2006	10.41	10.41	10.33	10.39	6,670	+0.02(+0.21%)
Dec 21, 2006	10.40	10.46	10.25	10.37	20,629	-0.04(-0.37%)
Dec 20, 2006	10.38	10.45	10.31	10.41	25,640	+0.02(+0.17%)
Dec 19, 2006	10.35	10.43	10.35	10.39	19,649	+0.03(+0.29%)
Dec 18, 2006	10.89	10.89	10.35	10.36	34,681	-0.40(-3.68%)
Dec 15, 2006	10.41	10.89	10.34	10.76	149,795	+0.32(+3.10%)
Dec 14, 2006	10.47	10.60	10.41	10.44	30,762	+0.07(+0.66%)
Dec 13, 2006	10.44	10.57	10.34	10.37	25,695	-0.05(-0.50%)
Dec 12, 2006	10.48	10.57	10.39	10.42	17,822	-0.02(-0.16%)
Dec 11, 2006	10.36	10.44	10.36	10.44	13,747	+0.08(+0.79%)
Dec 08, 2006	10.35	10.37	10.25	10.35	15,927	+0.05(+0.46%)
Dec 07, 2006	10.43	10.43	10.30	10.31	21,070	-0.05(-0.46%)
Dec 06, 2006	10.34	10.50	10.34	10.35	43,144	-0.01(-0.08%)
Dec 05, 2006	10.60	10.60	10.33	10.36	34,476	-0.19(-1.76%)
Dec 04, 2006	10.21	10.55	10.19	10.55	56,207	+0.37(+3.68%)

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.