Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.70	11.80	11.38	11.64	1,402,500	-0.10(-0.82%)
Feb 27, 2007	12.00	12.10	11.38	11.74	2,019,900	-0.56(-4.58%)
Feb 26, 2007	12.40	12.44	12.26	12.30	1,430,814	-0.05(-0.40%)
Feb 23, 2007	12.50	12.53	12.28	12.35	2,151,300	-0.15(-1.20%)
Feb 22, 2007	12.53	12.68	12.23	12.50	4,034,400	+0.36(+2.94%)
Feb 21, 2007	11.83	12.15	11.80	12.14	2,084,100	+0.32(+2.74%)
Feb 20, 2007	11.95	11.97	11.75	11.82	1,030,500	-0.11(-0.89%)
Feb 16, 2007	11.74	11.94	11.58	11.93	949,800	+0.20(+1.71%)
Feb 15, 2007	11.83	11.87	11.72	11.73	967,200	-0.06(-0.54%)
Feb 14, 2007	11.53	11.79	11.43	11.79	915,867	+0.29(+2.52%)
Feb 13, 2007	11.38	11.51	11.35	11.50	489,363	+0.16(+1.44%)
Feb 12, 2007	11.54	11.55	11.19	11.34	1,317,783	-0.24(-2.10%)
Feb 09, 2007	11.86	11.92	11.47	11.58	1,231,800	-0.25(-2.09%)
Feb 08, 2007	11.83	11.86	11.70	11.83	1,005,000	-0.01(-0.06%)
Feb 07, 2007	11.85	11.91	11.70	11.83	1,619,100	+0.07(+0.57%)
Feb 06, 2007	11.78	11.90	11.66	11.77	1,694,400	-0.02(-0.17%)
Feb 05, 2007	12.04	12.27	11.78	11.79	2,049,300	-0.25(-2.08%)
Feb 02, 2007	11.98	12.06	11.87	12.04	827,700	+0.19(+1.58%)
Feb 01, 2007	11.91	11.96	11.67	11.85	835,200	+0.04(+0.31%)
Jan 31, 2007	11.49	11.86	11.43	11.81	1,141,200	+0.26(+2.28%)
Jan 30, 2007	11.70	11.71	11.49	11.55	1,146,000	-0.12(-1.00%)
Jan 29, 2007	11.49	11.75	11.39	11.67	1,544,700	+0.16(+1.42%)
Jan 26, 2007	11.34	11.54	11.31	11.50	721,500	+0.20(+1.80%)
Jan 25, 2007	11.70	11.71	11.20	11.30	828,000	-0.39(-3.31%)
Jan 24, 2007	11.45	11.69	11.45	11.69	1,131,600	+0.24(+2.13%)
Jan 23, 2007	11.24	11.47	11.22	11.44	493,200	+0.16(+1.45%)
Jan 22, 2007	11.49	11.52	11.23	11.28	518,700	-0.21(-1.83%)
Jan 19, 2007	11.41	11.51	11.27	11.49	583,800	+0.11(+0.94%)
Jan 18, 2007	11.51	11.56	11.32	11.38	1,134,600	-0.10(-0.84%)
Jan 17, 2007	11.70	11.90	11.44	11.48	1,149,300	-0.28(-2.35%)
Jan 16, 2007	11.63	11.79	11.58	11.76	2,204,700	+0.12(+1.06%)
Jan 12, 2007	11.80	11.83	11.55	11.63	1,146,300	-0.16(-1.39%)
Jan 11, 2007	11.78	12.10	11.70	11.80	1,746,600	+0.09(+0.74%)
Jan 10, 2007	11.61	11.79	11.47	11.71	1,533,900	-0.10(-0.82%)
Jan 09, 2007	11.65	11.94	11.55	11.81	2,486,100	+0.29(+2.55%)
Jan 08, 2007	11.40	11.51	11.00	11.51	4,176,600	+0.67(+6.18%)
Jan 05, 2007	11.01	11.06	10.80	10.84	1,629,300	-0.17(-1.51%)
Jan 04, 2007	11.11	11.13	10.91	11.01	1,356,900	-0.21(-1.90%)
Jan 03, 2007	11.19	11.33	11.02	11.22	1,822,800	+0.12(+1.08%)
Dec 29, 2006	11.10	11.18	11.07	11.10	1,053,300	-0.01(-0.12%)
Dec 28, 2006	11.05	11.19	11.01	11.12	1,188,300	+0.07(+0.60%)
Dec 27, 2006	10.78	11.06	10.70	11.05	927,300	+0.32(+2.95%)
Dec 26, 2006	10.77	10.88	10.65	10.73	779,700	-0.06(-0.59%)
Dec 22, 2006	10.74	10.83	10.66	10.80	615,000	+0.04(+0.37%)
Dec 21, 2006	10.84	10.89	10.66	10.76	929,100	-0.08(-0.77%)
Dec 20, 2006	10.53	10.84	10.52	10.84	889,800	+0.28(+2.68%)
Dec 19, 2006	10.56	10.65	10.00	10.56	1,523,100	-0.03(-0.31%)
Dec 18, 2006	10.50	10.62	10.48	10.59	1,362,300	+0.09(+0.86%)
Dec 15, 2006	10.41	10.58	10.39	10.50	1,995,000	+0.11(+1.06%)
Dec 14, 2006	10.41	10.58	10.28	10.39	1,791,300	-0.02(-0.22%)
Dec 13, 2006	10.43	10.53	10.32	10.41	1,160,400	+0.01(+0.13%)
Dec 12, 2006	10.33	10.43	10.26	10.40	1,319,700	+0.07(+0.65%)
Dec 11, 2006	10.41	10.44	10.26	10.33	994,500	-0.05(-0.48%)
Dec 08, 2006	10.54	10.57	10.37	10.38	1,244,100	-0.22(-2.04%)
Dec 07, 2006	10.88	10.88	10.60	10.60	1,483,500	-0.28(-2.57%)
Dec 06, 2006	10.70	10.92	10.62	10.88	1,619,700	+0.12(+1.15%)
Dec 05, 2006	10.43	10.78	10.42	10.76	2,222,100	+0.35(+3.36%)
Dec 04, 2006	9.853	10.42	9.793	10.41	3,859,200	+0.64(+6.52%)

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.