Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.38	13.54	13.38	13.50	67,409,384	+0.07(+0.54%)
Jan 30, 2007	13.39	13.46	13.38	13.43	51,312,124	+0.02(+0.15%)
Jan 29, 2007	13.50	13.58	13.38	13.41	65,734,004	-0.12(-0.88%)
Jan 26, 2007	13.55	13.56	13.38	13.53	64,266,880	-0.04(-0.27%)
Jan 25, 2007	13.80	13.84	13.53	13.56	68,179,824	-0.24(-1.72%)
Jan 24, 2007	13.55	13.81	13.52	13.80	73,735,016	+0.23(+1.71%)
Jan 23, 2007	13.70	13.72	13.39	13.57	99,851,128	-0.30(-2.15%)
Jan 22, 2007	14.01	14.05	13.72	13.87	93,230,848	-0.14(-0.99%)
Jan 19, 2007	14.01	14.10	13.95	14.01	65,627,688	+0.03(+0.18%)
Jan 18, 2007	13.81	14.03	13.81	13.98	74,982,800	+0.14(+1.04%)
Jan 17, 2007	13.74	13.90	13.72	13.84	70,766,168	+0.06(+0.45%)
Jan 16, 2007	13.71	13.80	13.64	13.77	60,609,320	+0.07(+0.49%)
Jan 12, 2007	13.57	13.79	13.57	13.71	57,918,992	+0.09(+0.68%)
Jan 11, 2007	13.26	13.64	13.26	13.61	72,384,600	+0.13(+0.99%)
Jan 10, 2007	13.43	13.51	13.38	13.48	67,123,480	+0.02(+0.12%)
Jan 09, 2007	13.50	13.55	13.40	13.46	60,843,328	+0.01(+0.04%)
Jan 08, 2007	13.53	13.59	13.32	13.46	84,009,064	-0.07(-0.53%)
Jan 05, 2007	13.66	13.70	13.46	13.53	60,938,564	-0.04(-0.30%)
Jan 04, 2007	13.57	13.67	13.53	13.57	62,673,616	+0.05(+0.34%)
Jan 03, 2007	13.45	13.59	13.37	13.53	78,997,688	+0.20(+1.51%)
Dec 29, 2006	13.42	13.46	13.28	13.33	53,942,784	-0.09(-0.65%)
Dec 28, 2006	13.39	13.48	13.30	13.41	46,673,732	-0.04(-0.31%)
Dec 27, 2006	13.35	13.50	13.28	13.45	47,971,860	+0.11(+0.85%)
Dec 26, 2006	13.27	13.37	13.27	13.34	34,643,836	-0.02(-0.15%)
Dec 22, 2006	13.38	13.44	13.33	13.36	39,676,976	-0.05(-0.38%)
Dec 21, 2006	13.50	13.55	13.38	13.41	65,447,128	-0.07(-0.53%)
Dec 20, 2006	13.46	13.66	13.44	13.49	86,523,496	+0.01(+0.04%)
Dec 19, 2006	13.30	13.50	13.25	13.48	94,643,840	+0.19(+1.43%)
Dec 18, 2006	13.20	13.35	13.16	13.29	74,417,408	+0.10(+0.74%)
Dec 15, 2006	13.15	13.27	13.14	13.19	96,924,848	+0.04(+0.31%)
Dec 14, 2006	13.11	13.21	13.07	13.15	71,743,216	+0.09(+0.67%)
Dec 13, 2006	12.98	13.09	12.96	13.06	78,633,072	+0.11(+0.87%)
Dec 12, 2006	12.89	12.98	12.84	12.95	82,223,864	+0.01(+0.08%)
Dec 11, 2006	13.00	13.17	12.84	12.94	109,068,824	-0.01(-0.08%)
Dec 08, 2006	12.80	12.96	12.76	12.95	84,949,376	+0.16(+1.25%)
Dec 07, 2006	12.85	12.85	12.72	12.79	98,904,008	+0.03(+0.24%)
Dec 06, 2006	12.81	12.86	12.68	12.76	95,672,784	-0.01(-0.08%)
Dec 05, 2006	12.86	12.93	12.65	12.77	230,487,856	-0.04(-0.32%)
Dec 04, 2006	12.17	14.30	12.09	12.81	562,124,352	-1.52(-10.62%)
Dec 01, 2006	14.21	14.33	14.15	14.33	78,089,448	+0.19(+1.35%)
Nov 30, 2006	14.10	14.34	14.08	14.14	114,943,152	+0.22(+1.55%)
Nov 29, 2006	14.04	14.13	13.84	13.93	83,044,840	+0.01(+0.07%)
Nov 28, 2006	13.89	13.93	13.80	13.92	61,295,992	+0.04(+0.30%)
Nov 27, 2006	13.84	13.98	13.77	13.88	75,814,664	+0.04(+0.30%)
Nov 24, 2006	13.85	13.92	13.82	13.84	21,812,210	-0.11(-0.77%)
Nov 22, 2006	13.89	14.04	13.87	13.94	37,780,804	+0.07(+0.54%)
Nov 21, 2006	13.88	13.97	13.82	13.87	55,915,144	-0.05(-0.35%)
Nov 20, 2006	13.97	14.05	13.90	13.92	66,548,564	-0.08(-0.59%)
Nov 17, 2006	13.74	14.02	13.73	14.00	93,118,504	+0.23(+1.68%)
Nov 16, 2006	13.60	13.87	13.60	13.77	64,211,776	+0.12(+0.87%)
Nov 15, 2006	13.53	13.76	13.46	13.65	77,199,472	+0.14(+1.07%)
Nov 14, 2006	13.40	13.56	13.21	13.51	82,300,056	+0.19(+1.39%)
Nov 13, 2006	13.18	13.39	13.16	13.32	80,001,944	+0.09(+0.70%)
Nov 10, 2006	13.28	13.41	13.07	13.23	91,452,840	-0.07(-0.50%)
Nov 09, 2006	13.59	13.67	12.86	13.29	161,452,080	-0.40(-2.93%)
Nov 08, 2006	13.73	13.75	13.60	13.70	103,133,864	-0.34(-2.45%)
Nov 07, 2006	13.89	14.13	13.89	14.04	88,279,536	+0.15(+1.11%)
Nov 06, 2006	13.67	13.94	13.66	13.89	63,458,244	+0.23(+1.66%)
Nov 03, 2006	13.73	13.77	13.61	13.66	53,037,648	-0.07(-0.53%)
Nov 02, 2006	13.64	13.74	13.60	13.73	56,101,732	+0.08(+0.57%)

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.