Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.55	13.96	13.55	13.91	1,014,916	+0.27(+2.00%)
Jan 30, 2007	13.77	13.77	13.47	13.63	1,355,177	-0.25(-1.82%)
Jan 29, 2007	13.95	14.04	13.82	13.89	685,482	-0.13(-0.90%)
Jan 26, 2007	13.96	14.11	13.71	14.01	592,861	+0.10(+0.72%)
Jan 25, 2007	13.97	14.02	13.87	13.91	1,632,136	-0.05(-0.38%)
Jan 24, 2007	13.79	14.09	13.79	13.97	1,202,263	+0.15(+1.06%)
Jan 23, 2007	13.86	13.93	13.79	13.82	674,957	-0.05(-0.34%)
Jan 22, 2007	13.81	13.87	13.64	13.87	1,466,592	+0.03(+0.19%)
Jan 19, 2007	13.65	13.90	13.65	13.84	1,526,735	+0.23(+1.71%)
Jan 18, 2007	13.53	13.93	13.38	13.61	761,413	+0.01(+0.10%)
Jan 17, 2007	13.57	13.69	13.55	13.59	639,623	+0.03(+0.20%)
Jan 16, 2007	13.73	13.84	13.55	13.57	885,458	-0.20(-1.45%)
Jan 12, 2007	13.54	13.79	13.50	13.77	873,730	+0.20(+1.47%)
Jan 11, 2007	13.32	13.62	13.26	13.57	640,525	+0.27(+2.05%)
Jan 10, 2007	13.36	13.41	13.17	13.29	603,988	-0.11(-0.84%)
Jan 09, 2007	13.26	13.47	13.25	13.41	879,444	+0.16(+1.20%)
Jan 08, 2007	13.10	13.26	13.07	13.25	1,043,635	+0.21(+1.58%)
Jan 05, 2007	13.03	13.07	12.97	13.04	607,145	+0.03(+0.20%)
Jan 04, 2007	13.02	13.02	12.85	13.02	1,296,688	+0.03(+0.26%)
Jan 03, 2007	12.70	13.12	12.69	12.98	1,614,695	+0.37(+2.90%)
Dec 29, 2006	12.46	12.62	12.44	12.62	639,623	+0.21(+1.72%)
Dec 28, 2006	11.47	12.50	11.47	12.40	392,584	-0.04(-0.32%)
Dec 27, 2006	12.38	12.50	12.37	12.44	325,976	+0.06(+0.48%)
Dec 26, 2006	12.20	12.44	12.20	12.38	576,172	+0.19(+1.58%)
Dec 22, 2006	12.17	12.24	11.87	12.19	438,293	-0.03(-0.22%)
Dec 21, 2006	12.51	12.57	12.20	12.22	528,809	-0.28(-2.23%)
Dec 20, 2006	12.34	12.52	12.34	12.50	1,029,050	+0.13(+1.02%)
Dec 19, 2006	12.44	12.50	12.37	12.37	1,335,931	-0.11(-0.91%)
Dec 18, 2006	12.61	12.70	12.43	12.48	812,083	-0.13(-1.05%)
Dec 15, 2006	12.63	12.80	12.62	12.62	930,265	-0.01(-0.11%)
Dec 14, 2006	12.55	12.70	12.54	12.63	870,122	+0.05(+0.42%)
Dec 13, 2006	12.51	12.67	12.48	12.58	1,687,167	+0.06(+0.48%)
Dec 12, 2006	12.22	12.52	12.18	12.52	1,016,570	+0.32(+2.62%)
Dec 11, 2006	12.40	12.42	12.18	12.20	1,127,986	-0.21(-1.66%)
Dec 08, 2006	12.30	12.48	12.13	12.40	2,100,803	+0.14(+1.14%)
Dec 07, 2006	12.36	12.52	12.23	12.26	945,902	+0.07(+0.55%)
Dec 06, 2006	12.34	12.35	12.17	12.20	919,138	-0.03(-0.27%)
Dec 05, 2006	12.01	12.33	12.01	12.23	1,052,506	+0.23(+1.88%)
Dec 04, 2006	11.90	12.04	11.87	12.00	915,530	+0.07(+0.61%)
Dec 01, 2006	11.86	11.97	11.58	11.93	1,730,621	+0.35(+3.04%)
Nov 30, 2006	11.53	11.63	11.50	11.58	1,436,521	+0.09(+0.75%)
Nov 29, 2006	11.62	11.65	11.46	11.49	1,439,828	-0.13(-1.09%)
Nov 28, 2006	11.47	11.62	11.44	11.62	1,323,752	+0.15(+1.28%)
Nov 27, 2006	11.65	11.66	11.46	11.47	705,931	-0.20(-1.71%)
Nov 24, 2006	11.71	11.75	11.65	11.67	187,346	-0.12(-1.02%)
Nov 22, 2006	11.63	11.83	11.63	11.79	688,038	+0.20(+1.72%)
Nov 21, 2006	11.47	11.67	11.43	11.59	1,403,291	+0.17(+1.45%)
Nov 20, 2006	11.57	11.63	11.42	11.43	1,168,282	-0.22(-1.88%)
Nov 17, 2006	11.57	11.69	11.55	11.65	788,628	+0.03(+0.23%)
Nov 16, 2006	11.63	11.70	11.58	11.62	1,897,819	-0.01(-0.11%)
Nov 15, 2006	11.66	11.66	11.58	11.63	1,138,812	-0.01(-0.06%)
Nov 14, 2006	11.64	11.69	11.46	11.64	1,339,690	+0.00(+0.00%)
Nov 13, 2006	11.51	11.71	11.51	11.64	1,256,843	+0.17(+1.45%)
Nov 10, 2006	11.57	11.57	11.37	11.47	1,041,379	-0.06(-0.52%)
Nov 09, 2006	11.54	11.63	11.48	11.53	816,594	-0.03(-0.29%)
Nov 08, 2006	11.44	11.58	11.36	11.57	857,943	+0.07(+0.64%)
Nov 07, 2006	11.51	11.56	11.46	11.49	899,592	-0.01(-0.12%)
Nov 06, 2006	11.57	11.58	11.46	11.51	728,033	-0.07(-0.57%)
Nov 03, 2006	11.67	11.69	11.46	11.57	1,379,685	-0.09(-0.74%)
Nov 02, 2006	11.49	11.71	11.48	11.66	1,229,327	+0.14(+1.21%)

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.