Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.48	11.59	11.22	11.46	1,918,395	+0.08(+0.68%)
Feb 27, 2007	11.93	11.93	11.35	11.39	1,758,528	-0.48(-4.05%)
Feb 26, 2007	11.94	11.97	11.78	11.87	338,708	-0.03(-0.26%)
Feb 23, 2007	11.99	12.02	11.87	11.90	730,705	-0.08(-0.71%)
Feb 22, 2007	12.14	12.15	11.93	11.98	1,323,640	-0.13(-1.11%)
Feb 21, 2007	12.07	12.37	12.04	12.12	891,611	+0.12(+1.03%)
Feb 20, 2007	11.87	12.03	11.77	11.99	1,283,869	+0.07(+0.61%)
Feb 16, 2007	12.03	12.07	11.89	11.92	1,206,665	-0.11(-0.93%)
Feb 15, 2007	12.15	12.15	11.88	12.03	805,050	-0.16(-1.33%)
Feb 14, 2007	12.20	12.27	12.04	12.19	693,273	-0.05(-0.44%)
Feb 13, 2007	12.12	12.30	12.08	12.25	626,886	+0.17(+1.43%)
Feb 12, 2007	12.19	12.28	12.02	12.08	603,093	-0.17(-1.35%)
Feb 09, 2007	12.34	12.43	12.16	12.24	697,952	-0.10(-0.81%)
Feb 08, 2007	12.27	12.34	12.08	12.34	615,810	+0.07(+0.56%)
Feb 07, 2007	12.76	12.76	12.07	12.27	1,766,587	-0.43(-3.42%)
Feb 06, 2007	12.12	12.73	11.35	12.71	2,696,151	-0.04(-0.33%)
Feb 05, 2007	12.90	12.90	12.66	12.75	374,580	-0.15(-1.16%)
Feb 02, 2007	12.91	12.93	12.76	12.90	461,142	+0.03(+0.24%)
Feb 01, 2007	12.58	12.93	12.57	12.87	500,914	+0.34(+2.70%)
Jan 31, 2007	12.43	12.60	12.32	12.53	744,222	+0.11(+0.90%)
Jan 30, 2007	12.29	12.56	12.29	12.42	331,170	+0.13(+1.10%)
Jan 29, 2007	12.20	12.40	12.17	12.28	447,365	+0.07(+0.60%)
Jan 26, 2007	12.26	12.31	12.12	12.21	505,333	-0.05(-0.41%)
Jan 25, 2007	12.35	12.38	12.19	12.26	981,292	-0.10(-0.81%)
Jan 24, 2007	12.12	12.36	12.06	12.36	608,791	+0.29(+2.39%)
Jan 23, 2007	11.83	12.19	11.82	12.07	932,943	+0.25(+2.12%)
Jan 22, 2007	11.91	11.94	11.78	11.82	969,595	-0.08(-0.68%)
Jan 19, 2007	11.70	11.93	11.68	11.90	487,917	+0.22(+1.88%)
Jan 18, 2007	11.94	12.04	11.66	11.68	528,988	-0.26(-2.19%)
Jan 17, 2007	11.76	11.99	11.76	11.94	661,300	+0.12(+1.01%)
Jan 16, 2007	11.96	12.04	11.73	11.83	554,982	-0.11(-0.90%)
Jan 12, 2007	11.83	11.99	11.78	11.93	417,731	+0.07(+0.55%)
Jan 11, 2007	11.73	11.96	11.73	11.87	763,198	+0.17(+1.45%)
Jan 10, 2007	11.76	11.84	11.68	11.70	770,997	-0.10(-0.88%)
Jan 09, 2007	12.03	12.03	11.71	11.80	907,208	-0.20(-1.64%)
Jan 08, 2007	12.16	12.16	11.98	12.00	692,753	+0.13(+1.10%)
Jan 05, 2007	12.08	12.08	11.79	11.87	565,120	-0.25(-2.09%)
Jan 04, 2007	11.97	12.12	11.91	12.12	978,953	+0.15(+1.29%)
Jan 03, 2007	12.27	12.31	11.72	11.97	995,849	-0.23(-1.86%)
Dec 29, 2006	12.20	12.29	12.12	12.19	627,507	+0.03(+0.22%)
Dec 28, 2006	12.11	12.29	12.07	12.17	592,415	+0.06(+0.51%)
Dec 27, 2006	11.83	12.11	11.73	12.11	483,238	+0.37(+3.18%)
Dec 26, 2006	11.87	11.89	11.68	11.73	1,061,356	-0.11(-0.91%)
Dec 22, 2006	12.12	12.12	11.83	11.84	650,902	-0.32(-2.59%)
Dec 21, 2006	12.23	12.34	12.11	12.16	559,661	-0.06(-0.47%)
Dec 20, 2006	12.40	12.43	12.21	12.21	550,043	-0.19(-1.55%)
Dec 19, 2006	12.40	12.53	12.32	12.41	768,917	-0.03(-0.28%)
Dec 18, 2006	12.84	12.85	12.41	12.44	507,153	-0.39(-3.06%)
Dec 15, 2006	12.91	13.03	12.79	12.83	643,364	-0.07(-0.54%)
Dec 14, 2006	12.94	13.15	12.87	12.90	599,433	+0.02(+0.12%)
Dec 13, 2006	12.75	12.93	12.72	12.89	508,452	+0.19(+1.51%)
Dec 12, 2006	13.01	13.02	12.66	12.70	1,146,878	-0.35(-2.65%)
Dec 11, 2006	13.12	13.16	13.01	13.04	482,978	-0.13(-0.96%)
Dec 08, 2006	13.19	13.31	12.99	13.17	555,762	-0.05(-0.35%)
Dec 07, 2006	13.25	13.41	13.16	13.21	446,845	-0.05(-0.35%)
Dec 06, 2006	13.53	13.54	13.18	13.26	690,934	+0.07(+0.53%)
Dec 05, 2006	13.23	13.25	12.93	13.19	909,808	+0.03(+0.20%)
Dec 04, 2006	12.85	13.26	12.85	13.16	812,588	+0.29(+2.24%)

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.