Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.93	12.98	12.66	12.68	5,555,919	-0.26(-2.04%)
Feb 27, 2007	13.27	13.32	12.68	12.94	5,680,496	-0.48(-3.61%)
Feb 26, 2007	13.48	13.50	13.34	13.43	3,122,899	-0.02(-0.17%)
Feb 23, 2007	13.45	13.54	13.32	13.45	1,386,909	-0.01(-0.11%)
Feb 22, 2007	13.59	13.69	13.39	13.46	3,690,717	-0.12(-0.85%)
Feb 21, 2007	13.41	13.62	13.33	13.58	3,795,624	+0.18(+1.36%)
Feb 20, 2007	13.32	13.46	13.21	13.40	2,637,163	-0.12(-0.86%)
Feb 16, 2007	13.72	13.72	13.39	13.51	3,217,602	-0.16(-1.17%)
Feb 15, 2007	13.62	13.78	13.61	13.67	4,095,161	+0.10(+0.77%)
Feb 14, 2007	13.48	13.67	13.48	13.57	3,616,523	+0.09(+0.64%)
Feb 13, 2007	13.19	13.48	13.18	13.48	2,838,681	+0.30(+2.29%)
Feb 12, 2007	13.05	13.21	13.00	13.18	2,142,617	+0.06(+0.49%)
Feb 09, 2007	13.11	13.19	13.09	13.12	2,229,614	+0.00(+0.00%)
Feb 08, 2007	13.01	13.16	12.95	13.12	3,151,690	+0.05(+0.36%)
Feb 07, 2007	13.27	13.35	13.04	13.07	4,161,763	-0.17(-1.27%)
Feb 06, 2007	13.25	13.38	13.20	13.24	3,152,725	-0.04(-0.28%)
Feb 05, 2007	13.39	13.51	13.26	13.27	3,517,138	-0.10(-0.76%)
Feb 02, 2007	13.42	13.58	13.37	13.38	3,283,513	-0.15(-1.11%)
Feb 01, 2007	13.21	13.59	13.20	13.53	5,853,040	+0.29(+2.17%)
Jan 31, 2007	12.80	13.30	12.72	13.24	4,406,430	+0.39(+3.04%)
Jan 30, 2007	12.86	12.88	12.70	12.85	2,418,032	+0.01(+0.05%)
Jan 29, 2007	12.74	12.92	12.70	12.84	2,847,667	+0.10(+0.82%)
Jan 26, 2007	12.93	12.94	12.72	12.74	1,915,929	-0.21(-1.59%)
Jan 25, 2007	12.96	13.08	12.92	12.94	3,110,969	-0.02(-0.13%)
Jan 24, 2007	13.15	13.17	12.83	12.96	5,727,428	-0.11(-0.86%)
Jan 23, 2007	12.70	13.12	12.57	13.07	5,770,564	+0.37(+2.90%)
Jan 22, 2007	12.98	12.98	12.64	12.71	3,909,503	-0.23(-1.81%)
Jan 19, 2007	13.03	13.17	12.90	12.94	3,386,005	-0.10(-0.76%)
Jan 18, 2007	12.95	13.10	12.83	13.04	3,435,697	+0.08(+0.58%)
Jan 17, 2007	13.10	13.11	12.85	12.96	3,072,319	-0.10(-0.80%)
Jan 16, 2007	12.92	13.14	12.90	13.07	4,803,627	+0.27(+2.08%)
Jan 12, 2007	12.74	12.88	12.65	12.80	3,991,979	+0.35(+2.79%)
Jan 11, 2007	12.34	12.49	12.29	12.45	2,416,997	+0.09(+0.73%)
Jan 10, 2007	12.25	12.40	12.25	12.37	2,542,609	+0.04(+0.35%)
Jan 09, 2007	12.37	12.43	12.30	12.32	3,521,279	-0.01(-0.07%)
Jan 08, 2007	12.18	12.43	12.06	12.33	4,687,332	+0.22(+1.82%)
Jan 05, 2007	12.21	12.25	12.05	12.11	2,427,350	-0.10(-0.78%)
Jan 04, 2007	12.45	12.45	12.19	12.21	3,027,113	-0.24(-1.91%)
Jan 03, 2007	12.45	12.66	12.38	12.44	2,646,481	-0.03(-0.21%)
Dec 29, 2006	12.58	12.59	12.46	12.47	1,965,967	-0.12(-0.99%)
Dec 28, 2006	12.56	12.62	12.53	12.59	2,650,277	+0.03(+0.25%)
Dec 27, 2006	12.45	12.64	12.42	12.56	3,576,493	+0.07(+0.53%)
Dec 26, 2006	12.41	12.55	12.41	12.50	717,093	+0.06(+0.44%)
Dec 22, 2006	12.64	12.66	12.37	12.44	2,732,753	-0.12(-0.97%)
Dec 21, 2006	12.64	12.66	12.52	12.56	2,813,503	-0.11(-0.89%)
Dec 20, 2006	12.76	12.89	12.65	12.68	4,237,682	-0.09(-0.70%)
Dec 19, 2006	12.89	12.93	12.63	12.76	4,007,853	-0.18(-1.37%)
Dec 18, 2006	13.01	13.04	12.93	12.94	2,817,644	-0.07(-0.53%)
Dec 15, 2006	13.13	13.13	13.00	13.01	2,456,337	-0.11(-0.86%)
Dec 14, 2006	13.07	13.31	13.05	13.12	5,292,962	-0.00(-0.02%)
Dec 13, 2006	13.35	13.41	13.12	13.13	2,380,418	-0.15(-1.16%)
Dec 12, 2006	13.46	13.47	13.25	13.28	1,873,828	-0.23(-1.74%)
Dec 11, 2006	13.42	13.54	13.37	13.52	1,060,801	+0.12(+0.86%)
Dec 08, 2006	13.43	13.49	13.32	13.40	2,516,382	-0.08(-0.56%)
Dec 07, 2006	13.58	13.60	13.45	13.47	2,941,876	-0.10(-0.77%)
Dec 06, 2006	13.75	13.75	13.47	13.58	3,136,161	-0.27(-1.97%)
Dec 05, 2006	13.74	13.91	13.72	13.85	3,070,249	+0.12(+0.84%)
Dec 04, 2006	13.58	13.79	13.58	13.74	1,927,317	+0.20(+1.48%)

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.