Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.93	14.15	13.88	14.07	50,608,872	+0.12(+0.87%)
Jan 30, 2007	14.09	14.12	13.84	13.95	55,380,596	-0.10(-0.73%)
Jan 29, 2007	14.21	14.21	14.02	14.06	32,318,678	-0.01(-0.08%)
Jan 26, 2007	14.18	14.27	14.01	14.07	37,474,348	-0.14(-1.00%)
Jan 25, 2007	14.34	14.35	14.19	14.21	33,074,712	-0.14(-0.95%)
Jan 24, 2007	14.19	14.37	14.16	14.34	45,719,896	+0.24(+1.67%)
Jan 23, 2007	14.10	14.21	14.01	14.11	38,205,984	-0.04(-0.31%)
Jan 22, 2007	14.21	14.24	14.05	14.15	43,104,784	-0.10(-0.72%)
Jan 19, 2007	14.31	14.38	14.22	14.26	40,530,676	-0.02(-0.17%)
Jan 18, 2007	14.22	14.39	14.19	14.28	46,278,368	+0.06(+0.39%)
Jan 17, 2007	14.26	14.29	14.19	14.22	38,311,372	-0.03(-0.23%)
Jan 16, 2007	14.14	14.31	14.10	14.26	49,077,488	+0.10(+0.69%)
Jan 12, 2007	14.05	14.20	13.93	14.16	47,139,792	+0.11(+0.80%)
Jan 11, 2007	13.95	14.08	13.93	14.05	50,232,380	+0.09(+0.68%)
Jan 10, 2007	13.88	14.05	13.72	13.95	45,111,276	-0.03(-0.23%)
Jan 09, 2007	13.87	14.07	13.87	13.98	49,622,404	+0.12(+0.83%)
Jan 08, 2007	13.84	13.96	13.84	13.87	55,563,592	-0.12(-0.82%)
Jan 05, 2007	14.02	14.11	13.91	13.98	45,941,184	-0.12(-0.82%)
Jan 04, 2007	14.11	14.16	13.96	14.10	57,856,432	+0.07(+0.48%)
Jan 03, 2007	13.90	14.25	13.89	14.03	120,938,344	+0.40(+2.97%)
Dec 29, 2006	13.63	13.75	13.58	13.63	36,634,272	+0.05(+0.37%)
Dec 28, 2006	13.52	13.63	13.52	13.58	24,062,962	-0.04(-0.33%)
Dec 27, 2006	13.50	13.65	13.50	13.62	41,085,760	+0.01(+0.11%)
Dec 26, 2006	13.22	13.66	13.22	13.61	35,560,372	+0.17(+1.25%)
Dec 22, 2006	13.43	13.52	13.28	13.44	37,610,916	-0.05(-0.37%)
Dec 21, 2006	13.56	13.59	13.46	13.49	38,230,720	-0.05(-0.35%)
Dec 20, 2006	13.57	13.61	13.54	13.54	47,229,256	-0.06(-0.48%)
Dec 19, 2006	13.61	13.65	13.43	13.60	58,794,780	-0.08(-0.60%)
Dec 18, 2006	13.72	13.81	13.66	13.68	43,614,116	-0.02(-0.17%)
Dec 15, 2006	13.76	13.84	13.69	13.71	54,517,816	-0.02(-0.15%)
Dec 14, 2006	13.61	13.75	13.55	13.73	62,483,452	+0.18(+1.35%)
Dec 13, 2006	13.54	13.58	13.52	13.54	58,870,688	+0.07(+0.55%)
Dec 12, 2006	13.55	13.62	13.45	13.47	61,113,376	-0.10(-0.76%)
Dec 11, 2006	13.71	13.71	13.55	13.57	55,925,512	-0.10(-0.75%)
Dec 08, 2006	13.66	13.76	13.65	13.68	35,719,644	-0.01(-0.04%)
Dec 07, 2006	13.78	13.81	13.68	13.68	48,176,756	-0.05(-0.37%)
Dec 06, 2006	13.72	13.80	13.68	13.73	33,360,046	+0.02(+0.13%)
Dec 05, 2006	13.65	13.74	13.59	13.72	35,482,432	+0.06(+0.41%)
Dec 04, 2006	13.65	13.72	13.54	13.66	49,138,148	+0.12(+0.92%)
Dec 01, 2006	13.42	13.60	13.40	13.54	84,802,896	-0.07(-0.50%)
Nov 30, 2006	13.72	13.79	13.58	13.60	82,158,640	-0.23(-1.68%)
Nov 29, 2006	13.84	13.97	13.76	13.84	42,947,208	+0.05(+0.39%)
Nov 28, 2006	13.73	13.84	13.72	13.78	45,292,236	+0.03(+0.21%)
Nov 27, 2006	14.00	14.07	13.74	13.75	79,644,512	-0.38(-2.69%)
Nov 24, 2006	14.09	14.18	14.03	14.13	17,236,628	-0.04(-0.27%)
Nov 22, 2006	14.13	14.23	14.09	14.17	36,673,920	+0.06(+0.46%)
Nov 21, 2006	14.09	14.16	14.05	14.11	29,632,062	+0.03(+0.19%)
Nov 20, 2006	14.02	14.24	13.99	14.08	41,806,212	+0.06(+0.46%)
Nov 17, 2006	14.09	14.11	13.99	14.02	53,613,356	-0.12(-0.86%)
Nov 16, 2006	14.15	14.16	14.02	14.14	37,535,348	+0.07(+0.48%)
Nov 15, 2006	14.10	14.19	14.04	14.07	55,841,808	+0.01(+0.04%)
Nov 14, 2006	14.11	14.22	13.93	14.06	96,992,632	+0.40(+2.89%)
Nov 13, 2006	13.71	13.82	13.57	13.67	81,942,432	-0.04(-0.32%)
Nov 10, 2006	13.67	13.78	13.67	13.71	44,728,344	+0.02(+0.17%)
Nov 09, 2006	13.90	13.93	13.67	13.69	92,278,512	-0.19(-1.36%)
Nov 08, 2006	13.96	14.02	13.88	13.88	102,041,216	-0.18(-1.30%)
Nov 07, 2006	14.07	14.16	13.99	14.06	60,607,092	+0.05(+0.34%)
Nov 06, 2006	14.09	14.23	13.93	14.01	59,070,624	-0.01(-0.08%)
Nov 03, 2006	14.25	14.30	13.93	14.03	61,058,476	-0.22(-1.57%)
Nov 02, 2006	14.07	14.27	14.06	14.25	82,626,624	-0.17(-1.15%)

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.