Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.80	13.05	12.76	13.01	510,125	+0.15(+1.17%)
Jan 30, 2007	12.81	12.91	12.71	12.86	389,950	+0.05(+0.41%)
Jan 29, 2007	12.91	13.07	12.73	12.81	369,565	-0.11(-0.82%)
Jan 26, 2007	13.08	13.09	12.82	12.92	206,318	-0.16(-1.21%)
Jan 25, 2007	13.26	13.30	12.90	13.07	304,464	-0.20(-1.50%)
Jan 24, 2007	13.20	13.39	13.17	13.27	401,294	+0.13(+1.02%)
Jan 23, 2007	13.08	13.19	13.02	13.14	545,635	+0.04(+0.31%)
Jan 22, 2007	13.25	13.38	13.00	13.10	324,685	-0.13(-1.01%)
Jan 19, 2007	13.35	13.35	13.13	13.23	454,394	-0.10(-0.76%)
Jan 18, 2007	13.48	13.52	13.24	13.33	545,306	-0.18(-1.32%)
Jan 17, 2007	13.45	13.58	13.45	13.51	571,445	+0.06(+0.45%)
Jan 16, 2007	13.78	13.81	13.35	13.45	540,867	-0.30(-2.15%)
Jan 12, 2007	13.93	13.99	13.67	13.75	479,218	-0.18(-1.31%)
Jan 11, 2007	13.43	13.97	13.43	13.93	474,286	+0.50(+3.71%)
Jan 10, 2007	13.40	13.52	13.34	13.43	464,094	+0.03(+0.21%)
Jan 09, 2007	12.98	13.51	12.82	13.40	2,078,313	+1.39(+11.54%)
Jan 08, 2007	12.10	12.10	11.91	12.02	322,876	-0.09(-0.70%)
Jan 05, 2007	12.15	12.21	12.09	12.10	493,521	-0.11(-0.93%)
Jan 04, 2007	12.13	12.49	11.85	12.21	676,331	+0.09(+0.70%)
Jan 03, 2007	12.41	12.50	11.96	12.13	551,224	-0.19(-1.58%)
Dec 29, 2006	12.41	12.47	12.27	12.32	235,252	-0.09(-0.69%)
Dec 28, 2006	12.35	12.52	12.34	12.41	287,860	+0.08(+0.62%)
Dec 27, 2006	12.29	12.45	12.29	12.33	234,430	+0.05(+0.40%)
Dec 26, 2006	12.28	12.43	12.26	12.28	440,749	-0.02(-0.16%)
Dec 22, 2006	12.19	12.41	12.15	12.30	381,731	+0.15(+1.20%)
Dec 21, 2006	12.29	12.46	12.15	12.16	163,904	-0.11(-0.89%)
Dec 20, 2006	12.17	12.45	12.17	12.27	380,415	+0.12(+1.00%)
Dec 19, 2006	12.22	12.25	12.00	12.15	481,027	-0.12(-0.96%)
Dec 18, 2006	12.62	12.65	12.23	12.26	554,841	-0.36(-2.89%)
Dec 15, 2006	12.66	12.75	12.61	12.63	820,343	-0.03(-0.22%)
Dec 14, 2006	12.60	12.72	12.59	12.66	453,243	+0.09(+0.74%)
Dec 13, 2006	12.52	12.68	12.40	12.56	311,368	+0.06(+0.45%)
Dec 12, 2006	12.50	12.59	12.41	12.51	252,843	-0.04(-0.29%)
Dec 11, 2006	12.61	12.69	12.52	12.54	206,976	-0.12(-0.96%)
Dec 08, 2006	12.92	12.94	12.57	12.66	390,937	-0.28(-2.16%)
Dec 07, 2006	12.85	13.01	12.70	12.94	491,219	+0.15(+1.17%)
Dec 06, 2006	13.01	13.01	12.73	12.79	485,137	-0.26(-1.96%)
Dec 05, 2006	13.30	13.30	12.94	13.05	458,669	-0.25(-1.89%)
Dec 04, 2006	13.04	13.45	13.02	13.30	332,083	+0.26(+2.02%)
Dec 01, 2006	13.16	13.42	12.96	13.04	256,460	-0.36(-2.69%)
Nov 30, 2006	13.43	13.48	13.04	13.40	307,587	-0.13(-0.96%)
Nov 29, 2006	13.42	13.63	13.42	13.53	250,541	+0.15(+1.15%)
Nov 28, 2006	13.42	13.64	13.23	13.37	330,932	-0.09(-0.66%)
Nov 27, 2006	13.75	13.75	13.39	13.46	330,110	-0.30(-2.21%)
Nov 24, 2006	13.73	13.90	13.64	13.77	82,034	-0.04(-0.29%)
Nov 22, 2006	13.91	14.04	13.78	13.81	233,937	-0.11(-0.76%)
Nov 21, 2006	14.01	14.01	13.84	13.91	219,470	-0.10(-0.69%)
Nov 20, 2006	13.97	14.07	13.83	14.01	334,384	+0.00(+0.03%)
Nov 17, 2006	14.19	14.19	13.82	14.01	566,842	-0.22(-1.57%)
Nov 16, 2006	13.99	14.31	13.92	14.23	648,383	+0.26(+1.89%)
Nov 15, 2006	13.88	14.07	13.84	13.97	280,133	+0.11(+0.79%)
Nov 14, 2006	13.72	13.87	13.46	13.86	258,597	+0.13(+0.95%)
Nov 13, 2006	13.64	13.77	13.53	13.73	361,838	+0.09(+0.65%)
Nov 10, 2006	13.28	13.64	13.28	13.64	308,902	+0.32(+2.37%)
Nov 09, 2006	13.87	13.88	13.32	13.32	480,533	-0.56(-4.06%)
Nov 08, 2006	13.65	13.89	13.58	13.89	384,197	+0.19(+1.36%)
Nov 07, 2006	13.62	13.74	13.53	13.70	345,563	+0.06(+0.42%)
Nov 06, 2006	13.37	13.69	13.33	13.64	349,015	+0.35(+2.62%)
Nov 03, 2006	13.35	13.48	13.07	13.29	811,794	+0.03(+0.21%)
Nov 02, 2006	13.22	13.37	13.01	13.26	948,573	-0.21(-1.59%)

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.