Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.15	12.29	12.02	12.14	2,793,030	-0.03(-0.27%)
Jan 30, 2007	12.18	12.29	12.04	12.18	2,627,270	+0.05(+0.40%)
Jan 29, 2007	12.87	12.90	11.84	12.13	9,234,380	-0.47(-3.72%)
Jan 26, 2007	12.46	12.84	12.37	12.59	2,609,750	+0.21(+1.65%)
Jan 25, 2007	12.40	12.63	12.19	12.39	4,100,540	+0.02(+0.15%)
Jan 24, 2007	12.17	12.47	12.15	12.37	2,949,200	+0.34(+2.85%)
Jan 23, 2007	12.03	12.12	11.97	12.03	1,643,260	-0.00(-0.01%)
Jan 22, 2007	12.24	12.24	11.79	12.03	2,920,990	-0.16(-1.30%)
Jan 19, 2007	11.84	12.25	11.80	12.19	3,624,780	+0.35(+2.93%)
Jan 18, 2007	12.42	12.43	11.82	11.84	4,218,570	-0.56(-4.50%)
Jan 17, 2007	12.08	12.55	11.99	12.40	3,083,170	+0.34(+2.84%)
Jan 16, 2007	12.22	12.31	12.04	12.05	1,411,090	-0.16(-1.32%)
Jan 12, 2007	12.23	12.31	11.99	12.22	1,256,470	+0.01(+0.05%)
Jan 11, 2007	11.95	12.33	11.95	12.21	2,812,940	+0.23(+1.95%)
Jan 10, 2007	11.94	12.02	11.81	11.98	2,029,620	-0.04(-0.32%)
Jan 09, 2007	11.78	12.06	11.69	12.02	2,583,580	+0.19(+1.62%)
Jan 08, 2007	11.54	11.88	11.51	11.82	2,584,770	+0.27(+2.32%)
Jan 05, 2007	11.70	11.79	11.54	11.56	2,665,370	-0.18(-1.50%)
Jan 04, 2007	11.44	11.79	11.33	11.73	2,236,450	+0.19(+1.68%)
Jan 03, 2007	11.44	11.75	11.38	11.54	2,276,940	+0.14(+1.20%)
Dec 29, 2006	11.65	11.78	11.40	11.40	1,620,640	-0.26(-2.20%)
Dec 28, 2006	11.71	11.78	11.56	11.66	1,172,620	-0.03(-0.28%)
Dec 27, 2006	11.68	11.78	11.56	11.69	914,490	+0.08(+0.66%)
Dec 26, 2006	11.45	11.71	11.45	11.61	944,770	+0.13(+1.17%)
Dec 22, 2006	11.55	11.62	11.47	11.48	1,149,840	-0.10(-0.86%)
Dec 21, 2006	11.56	11.83	11.50	11.58	2,417,010	+0.06(+0.52%)
Dec 20, 2006	11.61	11.76	11.41	11.52	2,102,740	-0.11(-0.90%)
Dec 19, 2006	11.20	11.68	11.12	11.62	3,985,950	+0.39(+3.51%)
Dec 18, 2006	11.31	11.38	11.16	11.23	2,536,710	-0.08(-0.69%)
Dec 15, 2006	11.56	11.62	11.30	11.31	3,237,090	-0.20(-1.71%)
Dec 14, 2006	11.69	11.86	11.48	11.51	2,447,360	-0.19(-1.59%)
Dec 13, 2006	11.71	11.79	11.55	11.69	1,481,990	-0.01(-0.07%)
Dec 12, 2006	11.75	11.88	11.58	11.70	2,097,740	-0.10(-0.83%)
Dec 11, 2006	11.60	11.99	11.60	11.80	2,289,460	+0.18(+1.53%)
Dec 08, 2006	11.73	11.87	11.61	11.62	3,530,420	-0.16(-1.34%)
Dec 07, 2006	12.01	12.17	11.76	11.78	2,096,880	-0.25(-2.10%)
Dec 06, 2006	12.08	12.22	11.97	12.03	1,857,280	-0.15(-1.24%)
Dec 05, 2006	12.26	12.33	12.15	12.18	1,671,520	-0.08(-0.65%)
Dec 04, 2006	11.90	12.29	11.90	12.26	2,131,490	+0.36(+2.99%)
Dec 01, 2006	11.82	11.96	11.70	11.91	2,331,920	+0.06(+0.50%)
Nov 30, 2006	11.97	12.03	11.73	11.85	3,885,000	-0.12(-1.01%)
Nov 29, 2006	12.27	12.27	11.89	11.97	3,115,560	-0.17(-1.38%)
Nov 28, 2006	12.13	12.27	11.88	12.14	3,159,670	+0.05(+0.41%)
Nov 27, 2006	12.52	12.53	12.03	12.09	3,681,900	-0.51(-4.04%)
Nov 24, 2006	12.50	12.66	12.44	12.60	507,280	-0.03(-0.24%)
Nov 22, 2006	12.65	12.80	12.56	12.63	1,052,390	-0.02(-0.19%)
Nov 21, 2006	12.41	12.71	12.41	12.65	2,244,550	+0.22(+1.74%)
Nov 20, 2006	12.43	12.56	12.32	12.43	3,479,760	-0.06(-0.44%)
Nov 17, 2006	12.47	12.53	12.31	12.49	3,023,450	+0.01(+0.10%)
Nov 16, 2006	12.79	12.90	12.32	12.48	5,432,260	-0.29(-2.27%)
Nov 15, 2006	12.93	12.99	12.70	12.77	2,154,550	-0.15(-1.16%)
Nov 14, 2006	12.76	12.93	12.63	12.92	3,227,630	+0.16(+1.22%)
Nov 13, 2006	12.52	12.78	12.49	12.76	4,684,960	+0.26(+2.06%)
Nov 10, 2006	11.90	12.51	11.87	12.50	7,522,160	+0.63(+5.32%)
Nov 09, 2006	12.04	12.09	11.77	11.87	3,355,830	-0.11(-0.91%)
Nov 08, 2006	11.82	12.16	11.80	11.98	2,657,210	+0.05(+0.42%)
Nov 07, 2006	11.89	12.08	11.82	11.93	3,138,370	+0.07(+0.58%)
Nov 06, 2006	11.93	11.96	11.83	11.86	2,039,100	-0.03(-0.26%)
Nov 03, 2006	11.93	12.00	11.70	11.89	2,576,520	-0.05(-0.40%)
Nov 02, 2006	11.72	11.94	11.66	11.94	2,025,720	+0.19(+1.63%)

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.