Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.66	13.15	12.57	13.09	4,455,995	+0.39(+3.04%)
Jan 30, 2007	12.72	12.73	12.55	12.71	2,445,231	+0.01(+0.05%)
Jan 29, 2007	12.60	12.78	12.56	12.70	2,879,698	+0.10(+0.82%)
Jan 26, 2007	12.78	12.79	12.57	12.60	1,937,480	-0.20(-1.59%)
Jan 25, 2007	12.82	12.93	12.78	12.80	3,145,962	-0.02(-0.13%)
Jan 24, 2007	13.00	13.03	12.69	12.82	5,791,851	-0.11(-0.86%)
Jan 23, 2007	12.56	12.98	12.43	12.93	5,835,472	+0.36(+2.90%)
Jan 22, 2007	12.84	12.84	12.50	12.57	3,953,478	-0.23(-1.81%)
Jan 19, 2007	12.88	13.03	12.76	12.80	3,424,091	-0.10(-0.76%)
Jan 18, 2007	12.81	12.96	12.69	12.90	3,474,343	+0.07(+0.58%)
Jan 17, 2007	12.95	12.97	12.71	12.82	3,106,878	-0.10(-0.80%)
Jan 16, 2007	12.77	13.00	12.75	12.92	4,857,659	+0.26(+2.08%)
Jan 12, 2007	12.60	12.73	12.51	12.66	4,036,882	+0.34(+2.79%)
Jan 11, 2007	12.21	12.35	12.15	12.32	2,444,184	+0.09(+0.73%)
Jan 10, 2007	12.12	12.26	12.12	12.23	2,571,209	+0.04(+0.35%)
Jan 09, 2007	12.23	12.29	12.17	12.18	3,560,887	-0.01(-0.07%)
Jan 08, 2007	12.05	12.29	11.93	12.19	4,740,056	+0.22(+1.82%)
Jan 05, 2007	12.07	12.12	11.91	11.98	2,454,653	-0.09(-0.78%)
Jan 04, 2007	12.31	12.31	12.06	12.07	3,061,163	-0.23(-1.91%)
Jan 03, 2007	12.31	12.52	12.24	12.30	2,676,249	-0.03(-0.21%)
Dec 29, 2006	12.44	12.45	12.32	12.33	1,988,080	-0.12(-0.99%)
Dec 28, 2006	12.43	12.48	12.39	12.45	2,680,088	+0.03(+0.25%)
Dec 27, 2006	12.31	12.50	12.28	12.42	3,616,722	+0.07(+0.53%)
Dec 26, 2006	12.27	12.41	12.27	12.36	725,159	+0.05(+0.44%)
Dec 22, 2006	12.50	12.52	12.23	12.30	2,763,491	-0.12(-0.97%)
Dec 21, 2006	12.50	12.52	12.38	12.42	2,845,150	-0.11(-0.89%)
Dec 20, 2006	12.62	12.74	12.51	12.53	4,285,349	-0.09(-0.70%)
Dec 19, 2006	12.74	12.79	12.49	12.62	4,052,935	-0.17(-1.37%)
Dec 18, 2006	12.87	12.90	12.78	12.80	2,849,338	-0.07(-0.53%)
Dec 15, 2006	12.98	12.98	12.85	12.87	2,483,967	-0.11(-0.86%)
Dec 14, 2006	12.92	13.16	12.90	12.98	5,352,498	-0.00(-0.02%)
Dec 13, 2006	13.20	13.26	12.97	12.98	2,407,193	-0.15(-1.16%)
Dec 12, 2006	13.31	13.32	13.10	13.13	1,894,905	-0.23(-1.74%)
Dec 11, 2006	13.27	13.39	13.22	13.37	1,072,733	+0.11(+0.87%)
Dec 08, 2006	13.28	13.34	13.17	13.25	2,544,687	-0.07(-0.56%)
Dec 07, 2006	13.43	13.45	13.30	13.32	2,974,967	-0.10(-0.77%)
Dec 06, 2006	13.59	13.59	13.32	13.43	3,171,437	-0.27(-1.97%)
Dec 05, 2006	13.58	13.75	13.57	13.70	3,104,784	+0.11(+0.84%)
Dec 04, 2006	13.43	13.63	13.43	13.58	1,948,996	+0.20(+1.48%)
Dec 01, 2006	13.39	13.52	13.32	13.39	3,825,057	-0.10(-0.77%)
Nov 30, 2006	13.33	13.56	13.31	13.49	2,392,885	+0.13(+0.97%)
Nov 29, 2006	13.38	13.42	13.23	13.36	2,056,827	+0.03(+0.24%)
Nov 28, 2006	13.44	13.56	13.28	13.33	3,013,354	-0.20(-1.50%)
Nov 27, 2006	13.63	13.63	13.46	13.53	2,418,709	-0.08(-0.57%)
Nov 24, 2006	13.48	13.63	13.47	13.61	1,328,528	+0.15(+1.13%)
Nov 22, 2006	13.39	13.47	13.35	13.46	1,118,448	+0.07(+0.54%)
Nov 21, 2006	13.35	13.43	13.18	13.39	1,928,407	+0.04(+0.28%)
Nov 20, 2006	13.28	13.44	13.20	13.35	1,980,403	+0.05(+0.41%)
Nov 17, 2006	13.32	13.41	13.27	13.29	1,474,746	-0.10(-0.75%)
Nov 16, 2006	13.44	13.49	13.24	13.39	3,736,419	+0.02(+0.13%)
Nov 15, 2006	13.48	13.55	13.17	13.38	4,603,958	-0.08(-0.58%)
Nov 14, 2006	13.69	13.69	13.30	13.45	3,507,146	-0.14(-1.01%)
Nov 13, 2006	14.26	13.98	13.53	13.59	3,878,799	-0.13(-0.92%)
Nov 10, 2006	13.76	13.77	13.59	13.72	2,796,294	-0.08(-0.60%)
Nov 09, 2006	13.94	13.98	13.77	13.80	1,557,103	-0.14(-0.99%)
Nov 08, 2006	13.91	13.96	13.82	13.94	1,641,204	+0.03(+0.21%)
Nov 07, 2006	13.88	13.96	13.80	13.91	1,990,174	+0.05(+0.35%)
Nov 06, 2006	13.68	13.93	13.65	13.86	2,479,430	+0.22(+1.60%)
Nov 03, 2006	13.70	13.77	13.54	13.64	2,138,835	-0.01(-0.06%)
Nov 02, 2006	13.44	13.70	13.34	13.65	3,183,302	+0.18(+1.36%)

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.