Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.21	13.31	13.17	13.30	26,873	+0.10(+0.72%)
Jan 30, 2007	13.18	13.21	13.15	13.21	45,375	+0.07(+0.54%)
Jan 29, 2007	13.12	13.16	13.12	13.14	32,600	+0.03(+0.26%)
Jan 26, 2007	13.10	13.10	13.01	13.10	40,089	+0.03(+0.24%)
Jan 25, 2007	13.15	13.15	13.05	13.07	99,121	-0.07(-0.50%)
Jan 24, 2007	13.07	13.14	13.06	13.14	48,019	+0.10(+0.73%)
Jan 23, 2007	12.97	13.06	12.97	13.04	44,494	+0.06(+0.49%)
Jan 22, 2007	13.03	13.03	12.96	12.98	57,710	-0.05(-0.37%)
Jan 19, 2007	12.94	13.02	12.94	13.02	24,229	+0.06(+0.47%)
Jan 18, 2007	13.02	13.02	12.95	12.96	40,089	-0.03(-0.25%)
Jan 17, 2007	13.01	13.04	12.97	13.00	121,589	-0.02(-0.17%)
Jan 16, 2007	13.10	13.10	13.00	13.02	78,856	+0.01(+0.07%)
Jan 12, 2007	12.96	13.01	12.96	13.01	55,508	+0.05(+0.41%)
Jan 11, 2007	12.89	12.99	12.89	12.96	31,718	+0.09(+0.67%)
Jan 10, 2007	12.78	12.87	12.78	12.87	31,278	+0.07(+0.53%)
Jan 09, 2007	12.79	12.81	12.75	12.80	31,718	+0.03(+0.23%)
Jan 08, 2007	12.76	12.79	12.72	12.77	82,821	-0.01(-0.11%)
Jan 05, 2007	12.90	12.90	12.77	12.79	118,946	-0.15(-1.19%)
Jan 04, 2007	12.93	12.94	12.87	12.94	59,032	+0.02(+0.12%)
Jan 03, 2007	12.98	13.03	12.87	12.93	130,400	+0.02(+0.18%)
Dec 29, 2006	12.93	12.95	12.89	12.90	51,543	-0.03(-0.26%)
Dec 28, 2006	12.95	12.97	12.93	12.94	30,397	-0.04(-0.30%)
Dec 27, 2006	12.92	12.97	12.92	12.97	37,005	+0.12(+0.92%)
Dec 26, 2006	12.82	12.86	12.81	12.86	21,586	+0.09(+0.68%)
Dec 22, 2006	12.80	12.80	12.75	12.77	44,935	-0.04(-0.28%)
Dec 21, 2006	12.96	12.96	12.80	12.81	340,979	-0.15(-1.19%)
Dec 20, 2006	12.96	13.00	12.96	12.96	31,718	+0.02(+0.12%)
Dec 19, 2006	12.89	12.95	12.86	12.95	65,640	+0.00(+0.02%)
Dec 18, 2006	13.04	13.06	12.94	12.94	22,467	-0.09(-0.68%)
Dec 15, 2006	13.08	13.08	13.03	13.03	31,278	-0.04(-0.31%)
Dec 14, 2006	13.02	13.10	13.02	13.07	109,694	+0.07(+0.51%)
Dec 13, 2006	13.04	13.05	13.00	13.01	29,516	-0.01(-0.05%)
Dec 12, 2006	13.02	13.03	12.96	13.01	37,886	-0.01(-0.07%)
Dec 11, 2006	13.00	13.03	13.00	13.02	21,145	+0.01(+0.09%)
Dec 08, 2006	13.01	13.04	12.99	13.01	52,424	-0.00(-0.02%)
Dec 07, 2006	13.06	13.07	13.01	13.01	21,586	-0.05(-0.37%)
Dec 06, 2006	13.07	13.10	13.04	13.06	34,362	-0.02(-0.14%)
Dec 05, 2006	13.07	13.10	13.07	13.08	19,824	+0.01(+0.07%)
Dec 04, 2006	12.94	13.07	12.94	13.07	107,051	+0.16(+1.25%)
Dec 01, 2006	12.87	12.95	12.81	12.91	51,543	-0.04(-0.32%)
Nov 30, 2006	12.90	12.95	12.86	12.95	35,243	+0.05(+0.42%)
Nov 29, 2006	12.79	12.90	12.79	12.90	26,432	+0.14(+1.09%)
Nov 28, 2006	12.69	12.77	12.65	12.76	55,948	+0.02(+0.20%)
Nov 27, 2006	12.89	12.89	12.73	12.73	196,481	-0.21(-1.60%)
Nov 24, 2006	12.88	12.95	12.88	12.94	21,586	+0.01(+0.07%)
Nov 22, 2006	12.93	12.94	12.89	12.93	35,243	+0.03(+0.26%)
Nov 21, 2006	12.84	12.90	12.84	12.90	31,718	+0.05(+0.41%)
Nov 20, 2006	12.78	12.88	12.78	12.84	40,529	+0.07(+0.55%)
Nov 17, 2006	12.78	12.78	12.73	12.77	28,635	-0.02(-0.16%)
Nov 16, 2006	12.76	12.80	12.76	12.79	93,394	+0.06(+0.46%)
Nov 15, 2006	12.70	12.75	12.70	12.73	77,975	+0.05(+0.41%)
Nov 14, 2006	12.61	12.68	12.57	12.68	45,816	+0.08(+0.63%)
Nov 13, 2006	12.57	12.62	12.57	12.60	37,446	+0.03(+0.25%)
Nov 10, 2006	12.53	12.57	12.52	12.57	16,740	+0.04(+0.31%)
Nov 09, 2006	12.54	12.57	12.53	12.53	19,383	-0.04(-0.31%)
Nov 08, 2006	12.46	12.60	12.46	12.57	46,697	+0.04(+0.29%)
Nov 07, 2006	12.51	12.57	12.51	12.53	25,551	+0.02(+0.13%)
Nov 06, 2006	12.44	12.54	12.44	12.52	76,654	+0.12(+0.97%)
Nov 03, 2006	12.47	12.48	12.33	12.40	24,670	-0.05(-0.42%)
Nov 02, 2006	12.45	12.47	12.43	12.45	95,597	-0.05(-0.42%)
Nov 01, 2006	12.60	12.65	12.49	12.50	31,718	-0.07(-0.60%)
Oct 31, 2006	12.60	12.60	12.54	12.58	99,121	-0.02(-0.14%)
Oct 30, 2006	12.53	12.61	12.53	12.60	58,151	+0.05(+0.38%)
Oct 27, 2006	12.60	12.63	12.55	12.55	37,005	-0.09(-0.74%)
Oct 26, 2006	12.58	12.64	12.54	12.64	66,521	+0.08(+0.61%)
Oct 25, 2006	12.50	12.57	12.50	12.56	112,778	+0.04(+0.34%)
Oct 24, 2006	12.48	12.52	12.48	12.52	50,221	+0.00(+0.04%)
Oct 23, 2006	12.40	12.52	12.40	12.52	30,837	+0.06(+0.51%)
Oct 20, 2006	12.45	12.47	12.42	12.45	18,943	-0.04(-0.31%)
Oct 19, 2006	12.48	12.51	12.47	12.49	95,597	-0.02(-0.16%)
Oct 18, 2006	12.50	12.54	12.47	12.51	27,313	+0.03(+0.27%)
Oct 17, 2006	12.48	12.50	12.45	12.48	38,767	-0.04(-0.31%)
Oct 16, 2006	12.48	12.52	12.48	12.52	54,186	+0.04(+0.33%)
Oct 13, 2006	12.45	12.48	12.45	12.48	17,621	+0.05(+0.37%)
Oct 12, 2006	12.35	12.43	12.35	12.43	102,205	+0.13(+1.05%)
Oct 11, 2006	12.30	12.35	12.26	12.30	35,243	-0.02(-0.17%)
Oct 10, 2006	12.33	12.36	12.28	12.32	55,067	-0.00(-0.02%)
Oct 09, 2006	12.24	12.32	12.23	12.32	21,586	+0.08(+0.63%)
Oct 06, 2006	12.27	12.28	12.21	12.25	52,864	-0.05(-0.44%)
Oct 05, 2006	12.46	12.31	12.23	12.30	37,886	+0.07(+0.61%)
Oct 04, 2006	12.17	12.23	12.12	12.23	114,981	+0.07(+0.56%)
Oct 03, 2006	12.11	12.20	12.10	12.16	45,375	+0.03(+0.28%)
Oct 02, 2006	12.13	12.18	12.10	12.12	69,165	-0.02(-0.17%)
Sep 29, 2006	12.19	12.19	12.14	12.14	37,005	-0.04(-0.34%)
Sep 28, 2006	12.21	12.21	12.14	12.19	18,062	+0.02(+0.15%)
Sep 27, 2006	12.17	12.19	12.17	12.17	14,537	+0.01(+0.11%)
Sep 26, 2006	12.09	12.15	12.08	12.15	56,829	+0.05(+0.45%)
Sep 25, 2006	12.05	12.10	11.99	12.10	20,705	+0.07(+0.62%)
Sep 22, 2006	12.00	12.02	11.96	12.02	49,781	-0.01(-0.06%)
Sep 21, 2006	12.14	12.14	12.02	12.03	13,216	-0.09(-0.73%)
Sep 20, 2006	12.08	12.15	12.08	12.12	19,383	+0.05(+0.43%)
Sep 19, 2006	12.04	12.07	11.99	12.07	33,921	+0.02(+0.19%)
Sep 18, 2006	12.07	12.09	12.03	12.04	39,648	-0.06(-0.52%)
Sep 15, 2006	12.10	12.11	12.08	12.11	22,467	+0.06(+0.49%)
Sep 14, 2006	12.07	12.07	12.04	12.05	25,991	-0.03(-0.26%)
Sep 13, 2006	12.01	12.08	12.01	12.08	14,537	+0.06(+0.49%)
Sep 12, 2006	11.89	12.02	11.89	12.02	46,697	+0.13(+1.11%)
Sep 11, 2006	11.87	11.91	11.81	11.89	34,802	+0.01(+0.06%)
Sep 08, 2006	11.84	11.88	11.81	11.88	53,305	+0.05(+0.38%)
Sep 07, 2006	11.86	11.86	11.80	11.84	24,670	-0.05(-0.42%)
Sep 06, 2006	11.93	11.93	11.88	11.89	80,619	-0.10(-0.87%)
Sep 05, 2006	11.97	12.00	11.97	11.99	66,081	+0.04(+0.32%)
Sep 01, 2006	11.95	11.98	11.95	11.95	24,229	+0.01(+0.08%)
Aug 31, 2006	11.93	11.96	11.93	11.94	16,740	+0.05(+0.40%)
Aug 30, 2006	11.88	11.90	11.87	11.90	69,605	+0.02(+0.17%)
Aug 29, 2006	11.84	11.89	11.80	11.88	11,894	+0.03(+0.29%)
Aug 28, 2006	11.76	11.85	11.76	11.84	26,432	+0.09(+0.79%)
Aug 25, 2006	11.77	11.77	11.73	11.75	14,537	-0.02(-0.17%)
Aug 24, 2006	11.79	11.79	11.75	11.77	10,572	+0.01(+0.10%)
Aug 23, 2006	11.87	11.87	11.75	11.76	31,718	-0.10(-0.88%)
Aug 22, 2006	11.81	11.86	11.81	11.86	9,691	+0.04(+0.33%)
Aug 21, 2006	11.84	11.84	11.81	11.82	29,956	-0.02(-0.15%)
Aug 18, 2006	11.86	11.86	11.81	11.84	2,202	+0.00(+0.04%)
Aug 17, 2006	11.83	11.86	11.82	11.84	24,229	+0.02(+0.15%)
Aug 16, 2006	11.78	11.83	11.78	11.82	30,837	+0.08(+0.70%)
Aug 15, 2006	11.71	11.74	11.70	11.74	26,432	+0.15(+1.25%)
Aug 14, 2006	11.64	11.70	11.59	11.59	20,264	+0.04(+0.33%)
Aug 11, 2006	11.62	11.62	11.53	11.55	15,859	-0.08(-0.68%)
Aug 10, 2006	11.57	11.63	11.57	11.63	57,710	-0.03(-0.27%)
Aug 09, 2006	11.75	11.75	11.66	11.67	38,767	-0.10(-0.81%)
Aug 08, 2006	11.76	11.76	11.76	11.76	5,727	+0.02(+0.17%)
Aug 07, 2006	11.77	11.77	11.72	11.74	16,740	-0.06(-0.50%)
Aug 04, 2006	11.84	11.89	11.80	11.80	14,978	+0.05(+0.44%)
Aug 03, 2006	11.67	11.75	11.67	11.75	5,727	+0.08(+0.70%)
Aug 02, 2006	11.68	11.71	11.65	11.67	14,537	+0.02(+0.14%)
Aug 01, 2006	11.59	11.65	11.59	11.65	7,929	-0.00(-0.04%)
Jul 31, 2006	11.64	11.66	11.63	11.65	19,824	-0.03(-0.27%)
Jul 28, 2006	11.65	11.69	11.63	11.69	40,089	+0.16(+1.36%)
Jul 27, 2006	11.64	11.64	11.53	11.53	37,446	-0.08(-0.72%)
Jul 26, 2006	11.59	11.63	11.55	11.61	108,813	-0.01(-0.12%)
Jul 25, 2006	11.63	11.63	11.63	11.63	3,524	+0.12(+1.09%)
Jul 24, 2006	11.43	11.50	11.43	11.50	7,048	+0.12(+1.06%)
Jul 21, 2006	11.49	11.49	11.37	11.38	7,489	-0.13(-1.11%)
Jul 20, 2006	11.64	11.64	11.51	11.51	111,016	-0.11(-0.94%)
Jul 19, 2006	11.48	11.62	11.48	11.62	459,484	+0.33(+2.89%)
Jul 18, 2006	11.39	11.39	11.29	11.29	275,778	-0.07(-0.62%)
Jul 17, 2006	11.38	11.38	11.36	11.36	11,454	+0.00(+0.00%)
Jul 14, 2006	11.39	11.42	11.33	11.36	62,997	-0.09(-0.77%)
Jul 13, 2006	11.56	11.56	11.45	11.45	18,943	-0.15(-1.33%)
Jul 12, 2006	11.69	11.70	11.60	11.60	19,383	-0.10(-0.81%)
Jul 11, 2006	11.67	11.70	11.60	11.70	18,502	+0.04(+0.35%)
Jul 10, 2006	11.64	11.72	11.64	11.66	17,181	+0.04(+0.37%)
Jul 07, 2006	11.64	11.70	11.62	11.62	16,300	-0.02(-0.21%)
Jul 06, 2006	11.58	11.67	11.58	11.64	17,621	-0.02(-0.18%)
Jul 05, 2006	11.65	11.67	11.65	11.66	28,635	-0.05(-0.41%)
Jul 03, 2006	11.65	11.71	11.65	11.71	8,370	+0.07(+0.62%)
Jun 30, 2006	11.60	11.65	11.60	11.64	26,873	+0.08(+0.69%)
Jun 29, 2006	11.46	11.56	11.42	11.56	9,251	+0.24(+2.13%)
Jun 28, 2006	11.32	11.32	11.32	11.32	1,321	-0.01(-0.10%)
Jun 27, 2006	11.35	11.37	11.33	11.33	6,167	-0.05(-0.42%)
Jun 26, 2006	11.37	11.39	11.37	11.37	69,165	+0.02(+0.20%)
Jun 23, 2006	11.30	11.37	11.30	11.35	11,454	+0.03(+0.28%)
Jun 22, 2006	11.33	11.33	11.32	11.32	3,524	-0.07(-0.64%)
Jun 21, 2006	11.29	11.40	11.29	11.39	18,502	+0.12(+1.09%)
Jun 20, 2006	11.31	11.31	11.27	11.27	1,762	-0.02(-0.16%)
Jun 19, 2006	11.42	11.42	11.29	11.29	14,537	-0.10(-0.92%)

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.