Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.52	11.64	11.26	11.50	1,911,620	+0.08(+0.68%)
Feb 27, 2007	11.97	11.97	11.39	11.43	1,752,319	-0.48(-4.05%)
Feb 26, 2007	11.99	12.02	11.82	11.91	337,512	-0.03(-0.26%)
Feb 23, 2007	12.04	12.06	11.91	11.94	728,125	-0.09(-0.71%)
Feb 22, 2007	12.18	12.20	11.97	12.03	1,318,966	-0.14(-1.11%)
Feb 21, 2007	12.11	12.41	12.08	12.16	888,463	+0.12(+1.03%)
Feb 20, 2007	11.91	12.07	11.81	12.04	1,279,335	+0.07(+0.61%)
Feb 16, 2007	12.07	12.11	11.94	11.96	1,202,404	-0.11(-0.93%)
Feb 15, 2007	12.19	12.19	11.93	12.08	802,207	-0.16(-1.32%)
Feb 14, 2007	12.25	12.32	12.08	12.24	690,825	-0.05(-0.44%)
Feb 13, 2007	12.16	12.34	12.12	12.29	624,672	+0.17(+1.43%)
Feb 12, 2007	12.24	12.33	12.06	12.12	600,963	-0.17(-1.35%)
Feb 09, 2007	12.38	12.47	12.20	12.28	695,488	-0.10(-0.81%)
Feb 08, 2007	12.32	12.39	12.12	12.38	613,635	+0.07(+0.56%)
Feb 07, 2007	12.81	12.81	12.11	12.32	1,760,348	-0.44(-3.42%)
Feb 06, 2007	12.16	12.78	11.39	12.75	2,686,630	-0.04(-0.33%)
Feb 05, 2007	12.95	12.95	12.71	12.79	373,258	-0.15(-1.16%)
Feb 02, 2007	12.96	12.97	12.81	12.94	459,514	+0.03(+0.24%)
Feb 01, 2007	12.62	12.97	12.61	12.91	499,145	+0.34(+2.70%)
Jan 31, 2007	12.48	12.65	12.36	12.57	741,594	+0.11(+0.90%)
Jan 30, 2007	12.33	12.60	12.33	12.46	330,000	+0.14(+1.10%)
Jan 29, 2007	12.25	12.45	12.21	12.33	445,785	+0.07(+0.60%)
Jan 26, 2007	12.30	12.36	12.16	12.25	503,548	-0.05(-0.41%)
Jan 25, 2007	12.39	12.42	12.24	12.30	977,827	-0.10(-0.81%)
Jan 24, 2007	12.16	12.41	12.11	12.40	606,641	+0.29(+2.39%)
Jan 23, 2007	11.87	12.23	11.86	12.11	929,648	+0.25(+2.12%)
Jan 22, 2007	11.95	11.99	11.82	11.86	966,171	-0.08(-0.68%)
Jan 19, 2007	11.74	11.98	11.72	11.94	486,194	+0.22(+1.88%)
Jan 18, 2007	11.99	12.08	11.71	11.72	527,120	-0.26(-2.19%)
Jan 17, 2007	11.80	12.03	11.80	11.99	658,965	+0.12(+1.01%)
Jan 16, 2007	12.00	12.08	11.77	11.87	553,023	-0.11(-0.90%)
Jan 12, 2007	11.87	12.04	11.82	11.98	416,256	+0.07(+0.55%)
Jan 11, 2007	11.77	12.01	11.77	11.91	760,503	+0.17(+1.45%)
Jan 10, 2007	11.80	11.88	11.72	11.74	768,274	-0.10(-0.88%)
Jan 09, 2007	12.07	12.07	11.75	11.84	904,004	-0.20(-1.64%)
Jan 08, 2007	12.20	12.20	12.03	12.04	690,307	+0.13(+1.10%)
Jan 05, 2007	12.12	12.12	11.83	11.91	563,125	-0.25(-2.09%)
Jan 04, 2007	12.01	12.16	11.95	12.16	975,496	+0.15(+1.29%)
Jan 03, 2007	12.32	12.35	11.76	12.01	992,333	-0.23(-1.86%)
Dec 29, 2006	12.25	12.33	12.16	12.24	625,291	+0.03(+0.22%)
Dec 28, 2006	12.15	12.33	12.11	12.21	590,323	+0.06(+0.51%)
Dec 27, 2006	11.87	12.15	11.77	12.15	481,531	+0.37(+3.18%)
Dec 26, 2006	11.91	11.93	11.72	11.77	1,057,608	-0.11(-0.91%)
Dec 22, 2006	12.16	12.16	11.88	11.88	648,604	-0.32(-2.60%)
Dec 21, 2006	12.27	12.38	12.15	12.20	557,685	-0.06(-0.47%)
Dec 20, 2006	12.45	12.47	12.26	12.26	548,101	-0.19(-1.55%)
Dec 19, 2006	12.44	12.57	12.36	12.45	766,202	-0.03(-0.28%)
Dec 18, 2006	12.88	12.89	12.46	12.49	505,362	-0.39(-3.06%)
Dec 15, 2006	12.95	13.08	12.84	12.88	641,092	-0.07(-0.54%)
Dec 14, 2006	12.98	13.20	12.91	12.95	597,316	+0.02(+0.12%)
Dec 13, 2006	12.79	12.97	12.77	12.93	506,657	+0.19(+1.51%)
Dec 12, 2006	13.05	13.07	12.70	12.74	1,142,828	-0.35(-2.65%)
Dec 11, 2006	13.17	13.20	13.06	13.09	481,272	-0.13(-0.96%)
Dec 08, 2006	13.24	13.35	13.04	13.21	553,800	-0.05(-0.35%)
Dec 07, 2006	13.30	13.45	13.21	13.26	445,267	-0.05(-0.35%)
Dec 06, 2006	13.58	13.59	13.23	13.31	688,494	+0.07(+0.53%)
Dec 05, 2006	13.28	13.30	12.98	13.24	906,595	+0.03(+0.20%)
Dec 04, 2006	12.89	13.31	12.89	13.21	809,719	+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.