Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.16	11.52	11.15	11.36	292,226	+0.11(+0.97%)
Feb 27, 2007	11.45	11.72	11.15	11.25	355,070	-0.44(-3.73%)
Feb 26, 2007	11.61	11.70	11.44	11.69	366,371	+0.08(+0.68%)
Feb 23, 2007	11.62	11.83	11.37	11.61	335,904	-0.04(-0.34%)
Feb 22, 2007	11.47	11.66	11.40	11.65	185,403	+0.14(+1.21%)
Feb 21, 2007	11.35	11.53	11.29	11.51	369,394	+0.12(+1.04%)
Feb 20, 2007	11.37	11.47	11.31	11.39	190,144	+0.03(+0.26%)
Feb 16, 2007	11.41	11.47	11.27	11.36	307,761	-0.05(-0.43%)
Feb 15, 2007	11.40	11.54	11.37	11.41	198,314	-0.04(-0.35%)
Feb 14, 2007	11.42	11.64	11.37	11.45	294,817	+0.05(+0.43%)
Feb 13, 2007	11.44	11.49	11.26	11.40	196,297	-0.06(-0.52%)
Feb 12, 2007	11.22	11.47	11.22	11.46	363,897	+0.24(+2.12%)
Feb 09, 2007	10.89	11.23	10.81	11.22	524,132	+0.33(+3.00%)
Feb 08, 2007	10.90	10.96	10.82	10.89	192,665	+0.00(+0.00%)
Feb 07, 2007	10.89	11.08	10.79	10.89	920,156	+0.00(+0.00%)
Feb 06, 2007	10.90	11.87	10.71	10.89	1,893,270	-1.70(-13.46%)
Feb 05, 2007	12.62	12.62	12.34	12.59	140,212	+0.01(+0.08%)
Feb 02, 2007	12.64	12.69	12.55	12.58	89,978	-0.05(-0.39%)
Feb 01, 2007	12.63	12.74	12.53	12.63	131,840	+0.03(+0.24%)
Jan 31, 2007	12.75	12.82	12.56	12.60	228,374	-0.13(-1.01%)
Jan 30, 2007	12.82	12.99	12.59	12.73	179,754	-0.07(-0.54%)
Jan 29, 2007	12.89	13.01	12.56	12.80	172,491	-0.11(-0.84%)
Jan 26, 2007	12.62	13.04	12.51	12.91	207,998	+0.33(+2.60%)
Jan 25, 2007	12.59	12.64	12.50	12.58	571,844	+0.00(+0.00%)
Jan 24, 2007	12.83	12.90	12.49	12.58	566,195	-0.21(-1.63%)
Jan 23, 2007	12.85	12.89	12.54	12.79	115,095	-0.11(-0.85%)
Jan 22, 2007	12.67	12.92	12.29	12.90	153,023	+0.26(+2.04%)
Jan 19, 2007	12.54	12.64	12.44	12.64	90,684	+0.10(+0.79%)
Jan 18, 2007	12.69	12.78	12.38	12.54	172,289	-0.23(-1.79%)
Jan 17, 2007	12.78	12.89	12.71	12.77	154,738	-0.02(-0.16%)
Jan 16, 2007	13.11	13.29	12.77	12.79	211,428	-0.24(-1.83%)
Jan 12, 2007	13.03	13.18	12.87	13.03	251,777	-0.02(-0.15%)
Jan 11, 2007	12.77	13.22	12.65	13.05	293,941	+0.36(+2.81%)
Jan 10, 2007	12.68	12.84	12.56	12.69	173,601	+0.01(+0.08%)
Jan 09, 2007	12.63	12.70	12.47	12.68	295,555	+0.09(+0.71%)
Jan 08, 2007	12.46	12.60	12.19	12.59	136,782	+0.10(+0.79%)
Jan 05, 2007	12.70	12.71	12.39	12.49	122,559	-0.24(-1.87%)
Jan 04, 2007	12.79	12.80	12.60	12.73	187,017	-0.15(-1.15%)
Jan 03, 2007	13.19	13.41	12.78	12.88	318,453	-0.03(-0.23%)
Dec 29, 2006	13.05	13.27	12.91	12.91	259,342	-0.14(-1.06%)
Dec 28, 2006	13.50	13.75	12.54	13.05	563,875	-0.49(-3.59%)
Dec 27, 2006	13.06	13.61	13.03	13.53	210,217	+0.52(+3.96%)
Dec 26, 2006	12.83	13.09	12.83	13.02	210,722	+0.19(+1.47%)
Dec 22, 2006	12.89	12.97	12.72	12.83	96,534	-0.04(-0.31%)
Dec 21, 2006	13.13	13.17	12.85	12.87	170,373	-0.26(-1.96%)
Dec 20, 2006	12.59	13.13	12.59	13.13	365,258	+0.54(+4.25%)
Dec 19, 2006	12.80	12.80	12.50	12.59	235,133	-0.24(-1.85%)
Dec 18, 2006	12.82	12.98	12.74	12.83	412,769	+0.07(+0.54%)
Dec 15, 2006	12.46	12.78	12.41	12.76	545,315	+0.30(+2.39%)
Dec 14, 2006	12.17	12.57	12.15	12.46	249,457	+0.32(+2.61%)
Dec 13, 2006	11.87	12.14	11.83	12.14	147,273	+0.30(+2.51%)
Dec 12, 2006	11.78	11.90	11.72	11.85	78,478	+0.04(+0.34%)
Dec 11, 2006	11.76	11.94	11.74	11.81	195,490	+0.04(+0.34%)
Dec 08, 2006	11.78	11.91	11.73	11.77	81,908	-0.01(-0.08%)
Dec 07, 2006	11.82	11.88	11.73	11.78	96,433	-0.05(-0.42%)
Dec 06, 2006	11.84	11.90	11.73	11.83	101,880	+0.01(+0.08%)
Dec 05, 2006	11.85	11.93	11.65	11.82	179,048	+0.05(+0.42%)
Dec 04, 2006	11.60	12.07	11.51	11.77	139,708	+0.08(+0.68%)

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.