Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.85	12.89	12.57	12.59	5,593,239	-0.26(-2.04%)
Feb 27, 2007	13.18	13.23	12.60	12.86	5,718,653	-0.48(-3.60%)
Feb 26, 2007	13.39	13.41	13.25	13.34	3,143,876	-0.02(-0.17%)
Feb 23, 2007	13.36	13.45	13.23	13.36	1,396,225	-0.01(-0.11%)
Feb 22, 2007	13.50	13.60	13.30	13.37	3,715,509	-0.12(-0.85%)
Feb 21, 2007	13.32	13.53	13.24	13.49	3,821,120	+0.18(+1.36%)
Feb 20, 2007	13.23	13.37	13.12	13.31	2,654,878	-0.12(-0.86%)
Feb 16, 2007	13.63	13.63	13.30	13.42	3,239,215	-0.16(-1.17%)
Feb 15, 2007	13.53	13.69	13.52	13.58	4,122,669	+0.10(+0.77%)
Feb 14, 2007	13.39	13.58	13.39	13.48	3,640,817	+0.09(+0.64%)
Feb 13, 2007	13.10	13.39	13.09	13.39	2,857,749	+0.30(+2.29%)
Feb 12, 2007	12.96	13.12	12.91	13.09	2,157,010	+0.06(+0.49%)
Feb 09, 2007	13.02	13.10	13.00	13.03	2,244,591	+0.00(+0.00%)
Feb 08, 2007	12.92	13.07	12.86	13.03	3,172,860	+0.05(+0.36%)
Feb 07, 2007	13.18	13.26	12.95	12.98	4,189,718	-0.17(-1.27%)
Feb 06, 2007	13.16	13.29	13.11	13.15	3,173,903	-0.04(-0.28%)
Feb 05, 2007	13.30	13.42	13.17	13.19	3,540,764	-0.10(-0.76%)
Feb 02, 2007	13.33	13.49	13.28	13.29	3,305,570	-0.15(-1.11%)
Feb 01, 2007	13.13	13.50	13.11	13.44	5,892,356	+0.28(+2.17%)
Jan 31, 2007	12.72	13.21	12.63	13.15	4,436,029	+0.39(+3.04%)
Jan 30, 2007	12.77	12.79	12.61	12.76	2,434,275	+0.01(+0.05%)
Jan 29, 2007	12.66	12.84	12.62	12.76	2,866,796	+0.10(+0.82%)
Jan 26, 2007	12.84	12.85	12.63	12.65	1,928,799	-0.20(-1.59%)
Jan 25, 2007	12.88	12.99	12.84	12.86	3,131,866	-0.02(-0.13%)
Jan 24, 2007	13.06	13.09	12.75	12.88	5,765,900	-0.11(-0.86%)
Jan 23, 2007	12.62	13.03	12.49	12.99	5,809,326	+0.37(+2.90%)
Jan 22, 2007	12.90	12.90	12.56	12.62	3,935,764	-0.23(-1.81%)
Jan 19, 2007	12.94	13.09	12.82	12.86	3,408,749	-0.10(-0.76%)
Jan 18, 2007	12.87	13.02	12.74	12.95	3,458,776	+0.07(+0.58%)
Jan 17, 2007	13.01	13.03	12.77	12.88	3,092,957	-0.10(-0.80%)
Jan 16, 2007	12.83	13.05	12.81	12.98	4,835,894	+0.26(+2.08%)
Jan 12, 2007	12.66	12.79	12.57	12.72	4,018,794	+0.35(+2.79%)
Jan 11, 2007	12.26	12.41	12.20	12.37	2,433,233	+0.09(+0.73%)
Jan 10, 2007	12.17	12.32	12.17	12.28	2,559,688	+0.04(+0.35%)
Jan 09, 2007	12.28	12.35	12.22	12.24	3,544,932	-0.01(-0.07%)
Jan 08, 2007	12.10	12.34	11.98	12.25	4,718,818	+0.22(+1.82%)
Jan 05, 2007	12.12	12.17	11.97	12.03	2,443,655	-0.10(-0.78%)
Jan 04, 2007	12.37	12.37	12.11	12.12	3,047,447	-0.24(-1.91%)
Jan 03, 2007	12.37	12.57	12.29	12.36	2,664,258	-0.03(-0.21%)
Dec 29, 2006	12.50	12.51	12.37	12.39	1,979,173	-0.12(-0.99%)
Dec 28, 2006	12.48	12.53	12.45	12.51	2,668,079	+0.03(+0.25%)
Dec 27, 2006	12.36	12.55	12.34	12.48	3,600,517	+0.07(+0.53%)
Dec 26, 2006	12.33	12.47	12.33	12.41	721,910	+0.05(+0.44%)
Dec 22, 2006	12.56	12.58	12.29	12.36	2,751,109	-0.12(-0.97%)
Dec 21, 2006	12.56	12.57	12.43	12.48	2,832,402	-0.11(-0.89%)
Dec 20, 2006	12.68	12.80	12.57	12.59	4,266,148	-0.09(-0.70%)
Dec 19, 2006	12.80	12.84	12.55	12.68	4,034,775	-0.18(-1.37%)
Dec 18, 2006	12.92	12.96	12.84	12.86	2,836,571	-0.07(-0.53%)
Dec 15, 2006	13.04	13.04	12.91	12.92	2,472,837	-0.11(-0.86%)
Dec 14, 2006	12.98	13.22	12.96	13.04	5,328,516	-0.00(-0.02%)
Dec 13, 2006	13.26	13.32	13.03	13.04	2,396,408	-0.15(-1.16%)
Dec 12, 2006	13.37	13.38	13.16	13.19	1,886,415	-0.23(-1.74%)
Dec 11, 2006	13.33	13.45	13.28	13.43	1,067,926	+0.12(+0.86%)
Dec 08, 2006	13.34	13.40	13.23	13.31	2,533,286	-0.07(-0.56%)
Dec 07, 2006	13.49	13.51	13.36	13.38	2,961,637	-0.10(-0.77%)
Dec 06, 2006	13.66	13.66	13.38	13.49	3,157,227	-0.27(-1.97%)
Dec 05, 2006	13.64	13.81	13.63	13.76	3,090,873	+0.12(+0.84%)
Dec 04, 2006	13.49	13.70	13.49	13.64	1,940,263	+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.