Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.06	12.43	11.80	12.16	1,274,069	+0.06(+0.50%)
Feb 27, 2007	12.45	12.53	9.925	12.10	1,785,362	-0.67(-5.21%)
Feb 26, 2007	12.84	12.90	12.48	12.77	1,005,331	-0.01(-0.05%)
Feb 23, 2007	12.78	12.94	12.61	12.78	899,596	-0.19(-1.45%)
Feb 22, 2007	12.98	13.11	12.78	12.96	1,315,859	+0.09(+0.68%)
Feb 21, 2007	12.78	12.90	12.74	12.88	537,170	+0.02(+0.16%)
Feb 20, 2007	12.72	12.94	12.70	12.86	609,744	+0.09(+0.68%)
Feb 16, 2007	12.77	12.80	12.61	12.77	492,554	+0.01(+0.05%)
Feb 15, 2007	12.83	12.89	12.72	12.76	697,340	-0.06(-0.47%)
Feb 14, 2007	12.64	12.92	12.53	12.82	1,582,850	+0.15(+1.22%)
Feb 13, 2007	12.48	12.72	12.45	12.67	672,633	+0.20(+1.56%)
Feb 12, 2007	12.71	12.71	12.37	12.47	665,216	-0.20(-1.54%)
Feb 09, 2007	12.78	12.84	12.24	12.67	1,340,100	-0.13(-1.00%)
Feb 08, 2007	12.78	12.88	12.71	12.80	1,031,509	-0.06(-0.47%)
Feb 07, 2007	12.74	12.86	12.62	12.86	731,247	+0.18(+1.43%)
Feb 06, 2007	12.60	12.68	12.48	12.68	535,683	+0.15(+1.18%)
Feb 05, 2007	12.64	12.66	12.50	12.53	755,637	-0.11(-0.85%)
Feb 02, 2007	12.68	12.69	12.54	12.63	783,894	-0.06(-0.48%)
Feb 01, 2007	12.69	12.80	12.55	12.70	734,222	+0.02(+0.16%)
Jan 31, 2007	12.59	12.78	12.47	12.68	2,598,703	+0.15(+1.18%)
Jan 30, 2007	12.39	12.53	12.29	12.53	753,852	+0.17(+1.42%)
Jan 29, 2007	12.28	12.35	12.13	12.35	986,150	+0.05(+0.38%)
Jan 26, 2007	12.29	12.31	12.14	12.31	758,611	+0.05(+0.44%)
Jan 25, 2007	12.27	12.36	12.16	12.25	787,017	-0.02(-0.16%)
Jan 24, 2007	12.25	12.33	12.12	12.27	1,134,423	-0.03(-0.22%)
Jan 23, 2007	12.29	12.37	12.24	12.30	1,021,397	+0.01(+0.11%)
Jan 22, 2007	12.34	12.34	12.23	12.29	962,504	-0.08(-0.65%)
Jan 19, 2007	12.22	12.37	12.21	12.37	1,941,070	+0.14(+1.16%)
Jan 18, 2007	12.27	12.31	12.20	12.22	6,682,655	-0.06(-0.49%)
Jan 17, 2007	12.19	12.41	12.17	12.29	923,689	+0.03(+0.27%)
Jan 16, 2007	12.22	12.27	11.89	12.25	862,863	+0.08(+0.66%)
Jan 12, 2007	12.20	12.27	12.09	12.17	666,257	-0.05(-0.38%)
Jan 11, 2007	12.19	12.34	12.18	12.22	681,278	+0.07(+0.55%)
Jan 10, 2007	12.10	12.19	11.96	12.15	1,304,556	-0.18(-1.47%)
Jan 09, 2007	12.12	12.34	12.06	12.33	1,024,371	+0.20(+1.61%)
Jan 08, 2007	12.16	12.24	12.00	12.14	1,093,376	+0.00(+0.00%)
Jan 05, 2007	12.13	12.16	11.96	12.14	1,523,618	+0.01(+0.06%)
Jan 04, 2007	12.14	12.17	11.94	12.13	1,176,064	+0.00(+0.00%)
Jan 03, 2007	12.16	12.32	11.98	12.13	1,729,444	+0.02(+0.17%)
Dec 29, 2006	12.11	12.24	12.04	12.11	494,190	-0.01(-0.11%)
Dec 28, 2006	12.10	12.13	11.93	12.12	710,129	+0.03(+0.28%)
Dec 27, 2006	11.91	12.09	11.87	12.09	598,442	+0.22(+1.81%)
Dec 26, 2006	11.57	11.87	11.57	11.87	314,241	+0.27(+2.32%)
Dec 22, 2006	11.58	11.63	11.47	11.61	296,098	+0.04(+0.35%)
Dec 21, 2006	11.56	11.66	11.44	11.57	483,929	-0.01(-0.12%)
Dec 20, 2006	11.53	11.61	11.46	11.58	865,094	+0.05(+0.47%)
Dec 19, 2006	11.57	11.66	11.46	11.53	644,098	-0.14(-1.21%)
Dec 18, 2006	11.97	12.09	11.43	11.67	2,846,021	-0.23(-1.92%)
Dec 15, 2006	11.90	12.08	11.83	11.89	1,040,730	+0.02(+0.17%)
Dec 14, 2006	12.05	12.10	11.85	11.87	588,180	-0.13(-1.12%)
Dec 13, 2006	12.17	12.17	11.94	12.01	785,678	-0.09(-0.78%)
Dec 12, 2006	12.24	12.26	12.04	12.10	349,190	-0.09(-0.72%)
Dec 11, 2006	12.07	12.26	12.04	12.19	1,094,120	+0.11(+0.95%)
Dec 08, 2006	12.06	12.17	12.00	12.08	331,195	+0.01(+0.06%)
Dec 07, 2006	12.08	12.14	12.00	12.07	704,478	+0.00(+0.00%)
Dec 06, 2006	12.00	12.10	11.85	12.07	1,017,084	+0.05(+0.39%)
Dec 05, 2006	12.06	12.10	11.96	12.02	395,441	+0.02(+0.17%)
Dec 04, 2006	11.77	12.04	11.77	12.00	479,913	+0.24(+2.06%)

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.