Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.55	13.55	13.03	13.06	546,417	-0.49(-3.65%)
Jan 30, 2007	13.21	14.16	13.06	13.56	1,081,282	+0.46(+3.48%)
Jan 29, 2007	13.05	13.33	12.88	13.10	332,401	+0.01(+0.09%)
Jan 26, 2007	12.71	13.16	12.65	13.09	272,498	+0.24(+1.84%)
Jan 25, 2007	13.29	13.34	12.57	12.85	362,984	-0.11(-0.87%)
Jan 24, 2007	13.03	13.30	12.83	12.97	439,102	+0.10(+0.79%)
Jan 23, 2007	12.93	13.02	12.29	12.87	550,715	+0.20(+1.60%)
Jan 22, 2007	13.21	13.50	12.52	12.66	652,306	-0.63(-4.74%)
Jan 19, 2007	12.76	13.45	12.57	13.29	1,336,874	+0.73(+5.77%)
Jan 18, 2007	15.20	15.47	12.40	12.57	3,446,438	-4.05(-24.37%)
Jan 17, 2007	17.10	17.18	16.26	16.62	948,914	-0.17(-1.01%)
Jan 16, 2007	17.12	17.55	16.76	16.79	591,184	+0.03(+0.17%)
Jan 12, 2007	17.09	17.36	16.61	16.76	509,469	-0.49(-2.84%)
Jan 11, 2007	16.44	17.84	16.44	17.25	1,022,960	+0.74(+4.50%)
Jan 10, 2007	17.21	17.21	16.48	16.50	602,183	-0.51(-3.01%)
Jan 09, 2007	17.99	18.16	16.82	17.02	927,526	-0.88(-4.93%)
Jan 08, 2007	16.40	18.10	15.75	17.90	1,428,806	+1.73(+10.72%)
Jan 05, 2007	16.56	16.64	16.14	16.17	366,162	-0.47(-2.84%)
Jan 04, 2007	16.97	16.97	16.16	16.64	563,099	-0.40(-2.34%)
Jan 03, 2007	17.60	17.68	16.33	17.04	593,968	-0.25(-1.46%)
Dec 29, 2006	17.79	18.24	17.27	17.29	385,521	-0.62(-3.48%)
Dec 28, 2006	17.83	17.99	17.53	17.92	265,728	+0.07(+0.38%)
Dec 27, 2006	17.81	18.30	17.70	17.85	293,551	+0.01(+0.06%)
Dec 26, 2006	18.56	18.70	17.84	17.84	252,339	-0.62(-3.38%)
Dec 22, 2006	17.96	18.92	17.62	18.46	729,844	+0.41(+2.27%)
Dec 21, 2006	18.08	18.66	17.93	18.05	503,049	-0.14(-0.77%)
Dec 20, 2006	18.12	19.00	18.12	18.19	752,544	+0.13(+0.72%)
Dec 19, 2006	17.84	18.39	17.25	18.06	1,380,717	-0.49(-2.64%)
Dec 18, 2006	20.52	20.52	18.47	18.55	1,983,472	-2.11(-10.21%)
Dec 15, 2006	21.06	21.55	20.48	20.66	481,554	-0.40(-1.92%)
Dec 14, 2006	21.23	21.56	20.73	21.06	570,026	-0.24(-1.11%)
Dec 13, 2006	22.11	22.41	21.21	21.30	563,812	-0.71(-3.22%)
Dec 12, 2006	22.76	23.11	21.93	22.01	1,035,136	+0.35(+1.64%)
Dec 11, 2006	22.38	22.74	21.65	21.66	481,097	-0.57(-2.58%)
Dec 08, 2006	21.03	22.38	20.85	22.23	1,109,575	+1.05(+4.97%)
Dec 07, 2006	21.32	21.76	21.09	21.18	525,127	-0.16(-0.74%)
Dec 06, 2006	21.87	21.87	21.19	21.33	424,000	-0.35(-1.63%)
Dec 05, 2006	22.21	22.77	21.48	21.69	627,309	-0.39(-1.76%)
Dec 04, 2006	21.21	22.18	20.70	22.08	1,171,856	+0.31(+1.45%)
Dec 01, 2006	22.18	22.45	21.37	21.76	795,311	-0.42(-1.90%)
Nov 30, 2006	22.37	23.03	22.07	22.18	693,191	-0.30(-1.33%)
Nov 29, 2006	22.49	22.91	21.93	22.48	905,669	+0.45(+2.04%)
Nov 28, 2006	22.91	23.22	21.27	22.03	1,700,327	-0.80(-3.50%)
Nov 27, 2006	24.32	24.67	22.77	22.83	1,069,049	-1.36(-5.63%)
Nov 24, 2006	24.46	24.46	23.12	24.19	699,819	-0.85(-3.41%)
Nov 22, 2006	24.91	26.06	24.39	25.05	2,266,942	+0.33(+1.34%)
Nov 21, 2006	22.97	24.78	22.58	24.71	2,222,785	+2.14(+9.46%)
Nov 20, 2006	22.59	23.22	22.58	22.58	631,175	-0.33(-1.45%)
Nov 17, 2006	23.27	23.27	22.25	22.91	755,482	-0.26(-1.12%)
Nov 16, 2006	24.24	24.46	23.06	23.17	1,004,083	-0.91(-3.78%)
Nov 15, 2006	23.90	24.83	23.49	24.08	1,534,699	+0.58(+2.49%)
Nov 14, 2006	23.22	23.79	23.00	23.49	737,068	+0.16(+0.67%)
Nov 13, 2006	23.25	24.41	23.06	23.34	1,114,754	+0.10(+0.41%)
Nov 10, 2006	22.49	23.44	22.13	23.24	934,243	+0.56(+2.48%)
Nov 09, 2006	23.40	24.11	22.49	22.68	1,041,921	-0.49(-2.11%)
Nov 08, 2006	23.36	24.15	22.77	23.17	1,023,015	-0.42(-1.77%)
Nov 07, 2006	22.63	24.93	22.61	23.58	1,859,935	+0.74(+3.22%)
Nov 06, 2006	23.17	23.17	22.34	22.85	1,012,477	+0.24(+1.07%)
Nov 03, 2006	22.77	23.51	22.10	22.61	1,062,489	+0.06(+0.25%)
Nov 02, 2006	22.46	23.60	21.91	22.55	1,612,372	+0.08(+0.35%)

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.