Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.25	12.48	12.06	12.37	57,691,980	+0.11(+0.94%)
Jan 30, 2007	12.21	12.39	12.18	12.25	44,232,236	+0.03(+0.28%)
Jan 29, 2007	12.03	12.32	11.99	12.22	77,802,704	+0.13(+1.11%)
Jan 26, 2007	12.36	12.42	12.05	12.09	82,393,824	-0.31(-2.47%)
Jan 25, 2007	12.83	12.91	12.22	12.39	246,959,568	+0.94(+8.17%)
Jan 24, 2007	11.01	11.51	10.96	11.46	140,440,800	+0.53(+4.82%)
Jan 23, 2007	11.16	11.24	10.92	10.93	53,445,696	-0.27(-2.39%)
Jan 22, 2007	11.42	11.46	11.10	11.20	51,231,484	-0.13(-1.15%)
Jan 19, 2007	11.22	11.45	11.21	11.33	65,389,960	+0.06(+0.51%)
Jan 18, 2007	11.43	11.60	11.23	11.27	47,560,656	-0.17(-1.47%)
Jan 17, 2007	11.46	11.64	11.43	11.44	48,065,192	-0.03(-0.30%)
Jan 16, 2007	11.49	11.53	11.43	11.47	33,582,024	+0.02(+0.13%)
Jan 12, 2007	11.54	11.62	11.43	11.46	43,655,672	-0.09(-0.76%)
Jan 11, 2007	11.34	11.65	11.31	11.54	58,950,156	+0.36(+3.17%)
Jan 10, 2007	11.27	11.35	11.14	11.19	61,661,264	-0.17(-1.51%)
Jan 09, 2007	11.38	11.44	11.23	11.36	42,034,228	+0.02(+0.17%)
Jan 08, 2007	11.64	11.85	11.17	11.34	72,528,768	-0.41(-3.51%)
Jan 05, 2007	11.90	12.03	11.67	11.75	45,183,732	-0.31(-2.56%)
Jan 04, 2007	11.64	12.12	11.63	12.06	49,139,240	+0.54(+4.71%)
Jan 03, 2007	11.59	11.83	11.31	11.52	50,186,484	+0.04(+0.33%)
Dec 29, 2006	11.53	11.56	11.46	11.48	31,660,252	-0.09(-0.79%)
Dec 28, 2006	11.61	11.65	11.52	11.58	21,254,246	-0.10(-0.82%)
Dec 27, 2006	11.62	11.74	11.54	11.67	34,021,172	+0.09(+0.79%)
Dec 26, 2006	11.53	11.70	11.49	11.58	21,441,714	+0.04(+0.33%)
Dec 22, 2006	11.89	11.89	11.54	11.54	36,746,168	-0.25(-2.14%)
Dec 21, 2006	12.24	12.24	11.72	11.79	50,066,288	-0.30(-2.46%)
Dec 20, 2006	12.20	12.39	12.08	12.09	35,078,972	-0.18(-1.46%)
Dec 19, 2006	12.29	12.39	12.17	12.27	46,870,172	-0.11(-0.89%)
Dec 18, 2006	12.66	12.66	12.25	12.38	38,093,176	-0.19(-1.52%)
Dec 15, 2006	12.50	12.69	12.49	12.57	57,020,084	+0.12(+0.98%)
Dec 14, 2006	12.47	12.60	12.32	12.45	43,038,676	-0.01(-0.09%)
Dec 13, 2006	12.30	12.54	12.16	12.46	64,971,336	+0.32(+2.68%)
Dec 12, 2006	12.20	12.20	12.03	12.14	32,483,638	-0.05(-0.38%)
Dec 11, 2006	12.20	12.35	12.10	12.18	30,334,318	+0.05(+0.44%)
Dec 08, 2006	12.13	12.34	11.94	12.13	46,178,528	+0.18(+1.47%)
Dec 07, 2006	12.31	12.33	11.93	11.95	31,142,608	-0.33(-2.67%)
Dec 06, 2006	12.32	12.32	12.14	12.28	26,220,580	-0.15(-1.23%)
Dec 05, 2006	12.30	12.45	12.22	12.43	30,880,394	+0.19(+1.53%)
Dec 04, 2006	12.10	12.40	12.08	12.25	32,843,318	+0.22(+1.81%)
Dec 01, 2006	12.53	12.53	11.93	12.03	41,094,572	-0.32(-2.60%)
Nov 30, 2006	12.27	12.53	12.22	12.35	33,149,112	+0.01(+0.06%)
Nov 29, 2006	12.37	12.38	12.09	12.34	29,643,796	+0.11(+0.94%)
Nov 28, 2006	12.20	12.29	12.11	12.23	40,302,396	-0.05(-0.37%)
Nov 27, 2006	12.73	12.80	12.24	12.27	38,782,396	-0.48(-3.74%)
Nov 24, 2006	12.75	12.95	12.73	12.75	17,614,578	-0.18(-1.42%)
Nov 22, 2006	12.90	12.97	12.79	12.93	22,313,506	+0.08(+0.65%)
Nov 21, 2006	12.77	12.91	12.70	12.85	32,643,386	+0.19(+1.51%)
Nov 20, 2006	12.92	12.94	12.62	12.66	29,979,816	-0.23(-1.75%)
Nov 17, 2006	12.96	12.96	12.68	12.89	41,496,012	+0.16(+1.29%)
Nov 16, 2006	12.94	12.95	12.70	12.72	47,464,436	-0.23(-1.80%)
Nov 15, 2006	12.63	12.98	12.62	12.95	49,641,024	+0.34(+2.69%)
Nov 14, 2006	12.56	12.68	12.50	12.61	43,067,040	+0.13(+1.01%)
Nov 13, 2006	12.58	12.79	12.44	12.49	39,106,660	-0.04(-0.34%)
Nov 10, 2006	12.39	12.64	12.35	12.53	34,878,096	+0.19(+1.58%)
Nov 09, 2006	12.64	12.70	12.30	12.34	35,296,204	-0.20(-1.58%)
Nov 08, 2006	12.29	12.71	12.18	12.53	38,494,424	+0.10(+0.83%)
Nov 07, 2006	12.50	12.72	12.39	12.43	43,409,344	-0.08(-0.61%)
Nov 06, 2006	12.46	12.74	12.43	12.51	32,076,602	+0.14(+1.11%)
Nov 03, 2006	12.54	12.54	12.24	12.37	27,033,066	-0.06(-0.46%)
Nov 02, 2006	11.94	12.45	11.91	12.43	41,257,172	+0.42(+3.53%)

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.