Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.57	13.93	13.50	13.81	10,888,752	+0.30(+2.25%)
Jan 30, 2007	13.39	13.54	13.16	13.51	3,796,447	+0.06(+0.46%)
Jan 29, 2007	13.56	13.96	13.30	13.45	8,590,479	+0.46(+3.54%)
Jan 26, 2007	12.76	13.10	12.67	12.99	4,054,452	+0.23(+1.77%)
Jan 25, 2007	12.70	12.94	12.61	12.76	2,177,750	+0.03(+0.24%)
Jan 24, 2007	12.42	12.77	12.39	12.73	2,700,955	+0.32(+2.57%)
Jan 23, 2007	12.34	12.48	12.29	12.41	1,324,073	+0.03(+0.25%)
Jan 22, 2007	12.37	12.51	12.23	12.38	1,583,619	+0.06(+0.50%)
Jan 19, 2007	12.26	12.41	12.24	12.32	2,951,893	+0.08(+0.64%)
Jan 18, 2007	12.38	12.41	12.20	12.24	3,188,440	-0.14(-1.13%)
Jan 17, 2007	12.63	12.63	12.35	12.38	5,745,231	-0.30(-2.39%)
Jan 16, 2007	12.86	12.97	12.68	12.69	2,113,891	-0.33(-2.57%)
Jan 12, 2007	12.94	13.11	12.85	13.02	2,386,929	-0.02(-0.12%)
Jan 11, 2007	12.93	13.16	12.90	13.04	2,575,679	+0.12(+0.90%)
Jan 10, 2007	12.63	12.95	12.62	12.92	2,146,399	+0.22(+1.72%)
Jan 09, 2007	12.90	12.90	12.30	12.70	1,870,020	+0.03(+0.25%)
Jan 08, 2007	12.80	12.80	12.62	12.67	2,695,687	-0.17(-1.33%)
Jan 05, 2007	12.61	12.88	12.55	12.84	2,112,478	+0.17(+1.35%)
Jan 04, 2007	12.72	12.74	12.63	12.67	3,499,767	-0.05(-0.43%)
Jan 03, 2007	12.81	12.94	12.72	12.72	3,318,727	-0.08(-0.61%)
Dec 29, 2006	12.86	12.93	12.78	12.80	1,489,437	-0.09(-0.66%)
Dec 28, 2006	12.87	12.96	12.87	12.89	1,364,804	-0.04(-0.30%)
Dec 27, 2006	13.15	13.22	12.81	12.93	1,214,215	+0.01(+0.06%)
Dec 26, 2006	12.90	12.98	12.87	12.92	1,390,758	-0.05(-0.36%)
Dec 22, 2006	12.97	13.04	12.92	12.97	940,278	-0.04(-0.30%)
Dec 21, 2006	13.22	13.30	12.94	13.01	2,146,527	-0.21(-1.59%)
Dec 20, 2006	12.95	13.27	12.90	13.22	3,543,710	+0.26(+2.04%)
Dec 19, 2006	12.99	13.04	12.86	12.95	2,223,877	-0.05(-0.42%)
Dec 18, 2006	12.99	13.05	12.91	13.01	2,112,221	+0.01(+0.06%)
Dec 15, 2006	12.93	13.06	12.92	13.00	3,255,382	+0.08(+0.60%)
Dec 14, 2006	12.76	13.02	12.74	12.92	3,138,586	+0.19(+1.53%)
Dec 13, 2006	13.03	13.12	12.69	12.72	5,095,208	-0.51(-3.82%)
Dec 12, 2006	12.74	13.23	12.68	13.23	6,122,859	+0.49(+3.85%)
Dec 11, 2006	12.95	12.95	12.69	12.74	6,361,462	-0.21(-1.62%)
Dec 08, 2006	12.93	13.05	12.90	12.95	3,447,730	+0.04(+0.30%)
Dec 07, 2006	13.03	13.04	12.58	12.91	2,381,019	-0.03(-0.24%)
Dec 06, 2006	12.92	13.08	12.92	12.94	5,190,675	+0.03(+0.24%)
Dec 05, 2006	12.62	12.95	12.61	12.91	3,661,020	+0.29(+2.28%)
Dec 04, 2006	12.30	12.73	12.23	12.62	4,139,768	+0.33(+2.66%)
Dec 01, 2006	12.34	12.45	12.26	12.30	2,049,904	-0.07(-0.57%)
Nov 30, 2006	12.35	12.37	12.23	12.37	2,937,117	+0.01(+0.06%)
Nov 29, 2006	12.06	12.36	12.06	12.36	2,951,764	+0.30(+2.45%)
Nov 28, 2006	12.11	12.11	12.03	12.06	2,869,917	-0.05(-0.39%)
Nov 27, 2006	12.14	12.16	12.08	12.11	3,169,295	-0.04(-0.32%)
Nov 24, 2006	12.08	12.20	12.07	12.15	863,827	+0.02(+0.19%)
Nov 22, 2006	12.06	12.18	12.06	12.13	2,099,758	+0.06(+0.52%)
Nov 21, 2006	11.95	12.08	11.94	12.06	2,891,632	+0.08(+0.65%)
Nov 20, 2006	11.96	12.08	11.87	11.99	2,655,598	+0.02(+0.19%)
Nov 17, 2006	11.90	12.01	11.86	11.96	1,983,090	+0.02(+0.13%)
Nov 16, 2006	11.89	12.05	11.89	11.95	2,899,470	+0.15(+1.25%)
Nov 15, 2006	12.20	12.34	11.78	11.80	9,966,205	-0.40(-3.26%)
Nov 14, 2006	11.67	12.20	11.61	12.20	12,929,148	+0.58(+4.96%)
Nov 13, 2006	11.17	11.79	11.05	11.62	5,707,713	+0.45(+4.04%)
Nov 10, 2006	11.18	11.33	11.13	11.17	3,302,538	-0.01(-0.07%)
Nov 09, 2006	11.15	11.23	11.10	11.18	3,059,952	+0.06(+0.56%)
Nov 08, 2006	11.25	11.25	11.05	11.11	2,847,689	-0.13(-1.18%)
Nov 07, 2006	11.17	11.31	11.11	11.25	4,515,083	+0.13(+1.19%)
Nov 06, 2006	11.05	11.14	11.01	11.11	2,019,195	+0.06(+0.56%)
Nov 03, 2006	11.01	11.25	10.97	11.05	3,202,317	-0.03(-0.28%)
Nov 02, 2006	11.24	11.41	11.00	11.08	2,411,213	-0.10(-0.90%)

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.