Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.24	11.63	11.11	11.46	1,013,084	+0.22(+1.99%)
Feb 27, 2007	11.73	11.73	11.17	11.23	1,042,437	-0.27(-2.36%)
Feb 26, 2007	11.64	11.68	11.34	11.51	547,049	-0.13(-1.14%)
Feb 23, 2007	11.88	11.89	11.57	11.64	754,548	-0.24(-2.03%)
Feb 22, 2007	11.96	11.99	11.84	11.88	481,252	-0.10(-0.86%)
Feb 21, 2007	12.09	12.10	11.95	11.98	223,047	-0.09(-0.75%)
Feb 20, 2007	11.96	12.14	11.84	12.07	204,971	+0.05(+0.45%)
Feb 16, 2007	11.96	12.03	11.69	12.02	350,408	+0.05(+0.45%)
Feb 15, 2007	11.96	12.19	11.87	11.96	456,045	+0.00(+0.00%)
Feb 14, 2007	12.00	12.11	11.85	11.96	269,647	-0.07(-0.60%)
Feb 13, 2007	11.70	12.06	11.70	12.04	252,350	+0.33(+2.78%)
Feb 12, 2007	11.91	11.98	11.61	11.71	449,810	-0.17(-1.42%)
Feb 09, 2007	12.11	12.11	11.63	11.88	976,103	-0.25(-2.04%)
Feb 08, 2007	12.16	12.29	11.96	12.13	1,599,974	-0.04(-0.30%)
Feb 07, 2007	11.95	12.16	11.73	12.16	447,256	+0.28(+2.39%)
Feb 06, 2007	11.87	11.90	11.71	11.88	272,466	+0.02(+0.20%)
Feb 05, 2007	11.91	11.91	11.69	11.86	920,714	-0.17(-1.45%)
Feb 02, 2007	11.90	12.36	11.90	12.03	377,274	+0.11(+0.96%)
Feb 01, 2007	11.96	12.01	11.84	11.92	390,209	+0.01(+0.10%)
Jan 31, 2007	11.67	12.04	11.61	11.90	529,344	+0.18(+1.54%)
Jan 30, 2007	11.55	11.73	11.40	11.72	282,914	+0.16(+1.41%)
Jan 29, 2007	11.38	11.60	11.38	11.56	205,635	+0.14(+1.27%)
Jan 26, 2007	11.35	11.45	11.22	11.41	335,152	+0.04(+0.37%)
Jan 25, 2007	11.33	11.39	11.24	11.37	346,926	+0.04(+0.32%)
Jan 24, 2007	11.31	11.38	11.28	11.34	202,152	+0.03(+0.27%)
Jan 23, 2007	11.34	11.43	11.28	11.31	193,860	-0.10(-0.85%)
Jan 22, 2007	11.26	11.41	11.16	11.40	343,609	+0.09(+0.80%)
Jan 19, 2007	11.18	11.31	11.09	11.31	350,574	+0.13(+1.19%)
Jan 18, 2007	11.34	11.35	11.13	11.18	451,070	-0.13(-1.17%)
Jan 17, 2007	11.16	11.35	11.13	11.31	258,204	+0.04(+0.32%)
Jan 16, 2007	11.38	11.41	11.19	11.28	490,041	-0.02(-0.21%)
Jan 12, 2007	11.17	11.30	11.14	11.30	113,762	+0.16(+1.46%)
Jan 11, 2007	11.13	11.31	11.08	11.14	321,056	+0.07(+0.60%)
Jan 10, 2007	10.90	11.13	10.90	11.07	621,382	+0.10(+0.88%)
Jan 09, 2007	10.89	11.03	10.83	10.97	320,392	+0.10(+0.94%)
Jan 08, 2007	10.96	10.96	10.76	10.87	302,150	-0.11(-0.99%)
Jan 05, 2007	11.23	11.25	10.94	10.98	320,890	-0.32(-2.83%)
Jan 04, 2007	11.18	11.31	11.11	11.30	636,639	+0.13(+1.13%)
Jan 03, 2007	11.11	11.28	10.97	11.17	557,702	+0.16(+1.48%)
Dec 29, 2006	10.95	11.12	10.83	11.01	328,684	+0.14(+1.33%)
Dec 28, 2006	10.88	10.89	10.81	10.87	337,639	-0.02(-0.17%)
Dec 27, 2006	10.78	10.96	10.78	10.88	311,603	+0.17(+1.58%)
Dec 26, 2006	10.64	10.82	10.64	10.72	374,123	+0.07(+0.68%)
Dec 22, 2006	10.76	10.78	10.56	10.64	337,639	-0.09(-0.84%)
Dec 21, 2006	10.70	10.85	10.70	10.73	552,395	-0.06(-0.56%)
Dec 20, 2006	10.85	10.96	10.77	10.79	929,006	+0.10(+0.90%)
Dec 19, 2006	10.64	10.71	10.59	10.70	316,081	-0.02(-0.17%)
Dec 18, 2006	10.88	10.99	10.67	10.72	392,530	-0.18(-1.66%)
Dec 15, 2006	10.89	11.05	10.87	10.90	700,817	+0.02(+0.17%)
Dec 14, 2006	10.93	11.07	10.85	10.88	505,630	+0.01(+0.11%)
Dec 13, 2006	11.14	11.14	10.85	10.87	519,560	-0.29(-2.60%)
Dec 12, 2006	11.19	11.27	11.00	11.16	273,461	-0.01(-0.05%)
Dec 11, 2006	11.13	11.22	11.10	11.16	216,414	+0.04(+0.33%)
Dec 08, 2006	11.10	11.20	11.04	11.13	271,637	-0.02(-0.16%)
Dec 07, 2006	11.31	11.31	11.07	11.14	309,613	-0.08(-0.70%)
Dec 06, 2006	11.19	11.28	11.07	11.22	241,621	-0.01(-0.11%)
Dec 05, 2006	11.46	11.46	11.19	11.23	191,870	-0.16(-1.43%)
Dec 04, 2006	11.19	11.43	11.19	11.40	607,121	+0.32(+2.89%)

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.