Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	11.02	11.19	10.86	11.01	616,286	-0.03(-0.23%)
Jan 30, 2007	11.12	11.14	11.00	11.04	438,111	-0.12(-1.08%)
Jan 29, 2007	10.93	11.35	10.91	11.16	1,643,390	+0.16(+1.49%)
Jan 26, 2007	10.82	11.03	10.76	10.99	412,588	+0.17(+1.59%)
Jan 25, 2007	11.19	11.21	10.74	10.82	434,496	-0.39(-3.46%)
Jan 24, 2007	10.99	11.21	10.93	11.21	469,286	+0.21(+1.88%)
Jan 23, 2007	10.97	11.16	10.75	11.00	744,142	-0.22(-1.92%)
Jan 22, 2007	11.23	11.30	11.12	11.22	595,187	+0.00(+0.00%)
Jan 19, 2007	11.08	11.29	11.05	11.22	635,004	+0.09(+0.85%)
Jan 18, 2007	11.12	11.22	11.01	11.12	670,089	+0.00(+0.00%)
Jan 17, 2007	11.21	11.25	11.07	11.12	1,520,960	-0.10(-0.92%)
Jan 16, 2007	11.47	11.49	11.10	11.23	1,718,366	-0.21(-1.81%)
Jan 12, 2007	11.87	11.87	11.34	11.43	1,413,522	-0.38(-3.21%)
Jan 11, 2007	11.92	12.02	11.75	11.81	974,654	-0.14(-1.15%)
Jan 10, 2007	12.01	12.05	11.92	11.95	500,947	-0.07(-0.57%)
Jan 09, 2007	12.05	12.06	11.93	12.02	422,704	-0.05(-0.43%)
Jan 08, 2007	12.18	12.21	11.98	12.07	644,331	-0.13(-1.06%)
Jan 05, 2007	12.35	12.54	12.16	12.20	712,035	-0.23(-1.87%)
Jan 04, 2007	12.35	12.59	12.23	12.43	1,062,786	+0.04(+0.35%)
Jan 03, 2007	12.25	12.72	12.24	12.39	1,419,966	+0.08(+0.63%)
Dec 29, 2006	12.24	12.47	12.21	12.31	846,468	+0.04(+0.35%)
Dec 28, 2006	12.33	12.35	12.25	12.27	605,219	-0.05(-0.42%)
Dec 27, 2006	12.36	12.45	12.24	12.32	403,223	+0.02(+0.14%)
Dec 26, 2006	12.34	12.41	12.20	12.30	278,448	-0.07(-0.56%)
Dec 22, 2006	12.30	12.59	12.15	12.37	461,978	+0.10(+0.84%)
Dec 21, 2006	12.18	12.74	12.08	12.27	973,557	+0.18(+1.50%)
Dec 20, 2006	12.09	12.27	11.98	12.09	685,288	+0.04(+0.36%)
Dec 19, 2006	12.03	12.15	11.91	12.04	471,203	+0.06(+0.50%)
Dec 18, 2006	12.17	12.26	11.90	11.98	427,804	-0.19(-1.56%)
Dec 15, 2006	12.25	12.37	12.08	12.17	757,735	-0.02(-0.14%)
Dec 14, 2006	12.27	12.38	12.18	12.19	854,040	-0.03(-0.28%)
Dec 13, 2006	12.20	12.30	12.15	12.23	392,092	+0.12(+1.00%)
Dec 12, 2006	12.07	12.27	12.03	12.10	320,494	+0.03(+0.21%)
Dec 11, 2006	12.08	12.19	11.96	12.08	269,627	+0.00(+0.00%)
Dec 08, 2006	12.00	12.16	11.98	12.08	187,991	+0.03(+0.21%)
Dec 07, 2006	12.11	12.11	11.97	12.05	424,658	-0.09(-0.78%)
Dec 06, 2006	12.27	12.33	11.99	12.15	638,149	-0.12(-0.98%)
Dec 05, 2006	12.04	12.54	11.94	12.27	710,640	+0.22(+1.86%)
Dec 04, 2006	11.83	12.12	11.81	12.04	825,902	+0.18(+1.53%)
Dec 01, 2006	12.03	12.33	11.70	11.86	1,276,976	-0.16(-1.29%)
Nov 30, 2006	11.88	12.26	11.62	12.02	1,921,680	+0.78(+6.98%)
Nov 29, 2006	11.41	11.61	11.15	11.23	1,097,359	-0.14(-1.21%)
Nov 28, 2006	11.68	11.68	11.19	11.37	762,818	-0.32(-2.73%)
Nov 27, 2006	11.90	11.93	11.66	11.69	249,961	-0.28(-2.31%)
Nov 24, 2006	11.68	12.01	11.66	11.97	273,622	+0.24(+2.06%)
Nov 22, 2006	12.01	12.07	11.66	11.73	431,003	-0.30(-2.51%)
Nov 21, 2006	12.18	12.18	11.98	12.03	244,503	-0.19(-1.55%)
Nov 20, 2006	12.32	12.32	12.10	12.22	325,799	-0.16(-1.25%)
Nov 17, 2006	12.57	12.57	12.30	12.37	347,031	-0.21(-1.64%)
Nov 16, 2006	12.90	12.91	12.50	12.58	394,801	-0.28(-2.21%)
Nov 15, 2006	12.73	12.89	12.61	12.86	306,324	+0.10(+0.81%)
Nov 14, 2006	12.42	12.80	12.32	12.76	519,135	+0.34(+2.71%)
Nov 13, 2006	12.50	12.69	12.38	12.42	375,898	-0.23(-1.84%)
Nov 10, 2006	11.89	12.67	11.80	12.66	452,010	+0.78(+6.53%)
Nov 09, 2006	12.53	12.53	11.80	11.88	734,343	-0.59(-4.70%)
Nov 08, 2006	12.42	12.73	12.24	12.47	661,923	+0.02(+0.14%)
Nov 07, 2006	12.15	12.60	12.10	12.45	977,109	+0.35(+2.92%)
Nov 06, 2006	11.69	12.19	11.53	12.10	1,245,983	+0.61(+5.33%)
Nov 03, 2006	11.24	11.73	11.10	11.48	1,425,944	+0.30(+2.70%)
Nov 02, 2006	10.92	11.23	10.88	11.18	399,484	+0.18(+1.65%)

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.