Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.64	13.20	12.61	13.07	9,117,634	+0.36(+2.85%)
Jan 30, 2007	12.48	12.80	12.43	12.71	6,636,445	+0.31(+2.50%)
Jan 29, 2007	12.20	12.63	12.17	12.40	7,542,705	+0.15(+1.19%)
Jan 26, 2007	12.34	12.41	12.13	12.25	6,610,977	-0.08(-0.62%)
Jan 25, 2007	12.53	12.65	12.27	12.33	8,919,529	-0.19(-1.54%)
Jan 24, 2007	12.44	12.79	12.44	12.52	8,006,945	-0.23(-1.83%)
Jan 23, 2007	12.35	12.79	12.30	12.75	8,828,937	+0.45(+3.66%)
Jan 22, 2007	12.38	12.61	12.29	12.30	8,658,864	-0.22(-1.78%)
Jan 19, 2007	12.70	12.70	12.43	12.53	8,473,236	-0.11(-0.88%)
Jan 18, 2007	12.84	12.86	12.60	12.64	4,454,893	-0.07(-0.55%)
Jan 17, 2007	12.99	13.10	12.67	12.71	10,101,495	-0.28(-2.16%)
Jan 16, 2007	13.43	13.46	12.96	12.99	10,446,256	-0.35(-2.59%)
Jan 12, 2007	13.25	13.40	13.21	13.33	7,164,612	+0.09(+0.66%)
Jan 11, 2007	13.20	13.32	13.01	13.25	5,684,890	+0.11(+0.80%)
Jan 10, 2007	13.40	13.51	13.09	13.14	9,819,806	+0.12(+0.94%)
Jan 09, 2007	12.84	13.07	12.78	13.02	6,154,941	+0.17(+1.32%)
Jan 08, 2007	13.06	13.09	12.77	12.85	4,838,284	-0.22(-1.66%)
Jan 05, 2007	13.40	13.44	13.05	13.06	9,484,445	-0.34(-2.53%)
Jan 04, 2007	13.22	13.48	13.16	13.40	4,844,608	+0.12(+0.88%)
Jan 03, 2007	13.40	13.65	13.12	13.29	10,102,179	+0.17(+1.29%)
Dec 29, 2006	13.08	13.21	13.05	13.12	3,688,110	+0.04(+0.31%)
Dec 28, 2006	13.11	13.16	12.99	13.08	2,936,540	-0.09(-0.67%)
Dec 27, 2006	12.97	13.20	12.95	13.16	4,118,848	+0.22(+1.72%)
Dec 26, 2006	12.99	13.02	12.87	12.94	2,708,864	+0.08(+0.64%)
Dec 22, 2006	12.99	13.10	12.82	12.86	6,399,368	-0.14(-1.08%)
Dec 21, 2006	13.05	13.16	12.95	13.00	6,698,492	-0.10(-0.76%)
Dec 20, 2006	13.28	13.28	13.06	13.10	4,749,060	-0.09(-0.71%)
Dec 19, 2006	13.39	13.47	13.19	13.19	3,904,163	-0.19(-1.44%)
Dec 18, 2006	13.45	13.51	13.31	13.39	7,377,417	-0.06(-0.48%)
Dec 15, 2006	13.22	13.50	13.22	13.45	8,753,045	+0.13(+0.97%)
Dec 14, 2006	13.47	13.60	13.19	13.32	9,096,781	-0.04(-0.31%)
Dec 13, 2006	14.28	13.64	13.16	13.36	7,665,944	-0.27(-1.97%)
Dec 12, 2006	13.72	13.84	13.43	13.63	5,715,315	-0.16(-1.15%)
Dec 11, 2006	13.84	13.89	13.60	13.79	5,892,054	-0.16(-1.17%)
Dec 08, 2006	13.95	14.10	13.89	13.95	6,013,755	-0.04(-0.25%)
Dec 07, 2006	13.72	14.08	13.65	13.99	8,811,844	+0.27(+1.96%)
Dec 06, 2006	14.10	14.10	13.66	13.72	8,882,779	-0.39(-2.78%)
Dec 05, 2006	13.75	14.12	13.68	14.11	12,732,588	+0.36(+2.64%)
Dec 04, 2006	13.49	13.89	13.40	13.75	9,141,906	+0.38(+2.84%)
Dec 01, 2006	13.20	13.37	13.11	13.37	7,724,914	+0.03(+0.22%)
Nov 30, 2006	12.98	13.42	12.92	13.34	10,167,302	+0.37(+2.89%)
Nov 29, 2006	13.16	13.95	12.59	12.96	9,771,775	+0.32(+2.50%)
Nov 28, 2006	12.67	13.16	12.57	12.65	8,338,374	-0.13(-1.05%)
Nov 27, 2006	12.97	13.09	12.71	12.78	8,335,468	-0.30(-2.28%)
Nov 24, 2006	13.18	13.19	13.08	13.08	1,514,420	-0.11(-0.80%)
Nov 22, 2006	13.13	13.26	13.08	13.19	4,706,498	-0.01(-0.04%)
Nov 21, 2006	13.24	13.36	13.19	13.19	6,976,079	+0.02(+0.18%)
Nov 20, 2006	13.27	13.35	12.99	13.17	6,571,151	-0.10(-0.75%)
Nov 17, 2006	13.44	13.57	13.25	13.27	6,978,814	-0.26(-1.90%)
Nov 16, 2006	13.75	13.92	13.51	13.53	7,912,251	-0.13(-0.98%)
Nov 15, 2006	13.82	13.92	13.64	13.66	7,093,335	-0.04(-0.30%)
Nov 14, 2006	13.74	13.78	13.40	13.70	7,449,549	+0.11(+0.77%)
Nov 13, 2006	13.57	13.71	13.39	13.60	9,195,064	+0.24(+1.80%)
Nov 10, 2006	13.62	13.75	13.32	13.36	7,557,233	-0.26(-1.93%)
Nov 09, 2006	13.22	13.78	13.16	13.62	14,752,271	+0.39(+2.92%)
Nov 08, 2006	13.10	13.39	13.00	13.23	7,965,580	+0.07(+0.53%)
Nov 07, 2006	12.95	13.42	12.95	13.16	8,644,677	+0.16(+1.21%)
Nov 06, 2006	12.90	13.11	12.75	13.01	9,336,422	+0.40(+3.20%)
Nov 03, 2006	12.92	13.04	12.48	12.60	8,244,705	-0.17(-1.33%)
Nov 02, 2006	12.68	12.92	12.54	12.77	12,578,582	-0.08(-0.64%)

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.