Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.11	12.50	12.11	12.45	1,183,285	+0.30(+2.48%)
Jan 30, 2007	12.02	12.17	11.97	12.15	794,464	+0.16(+1.31%)
Jan 29, 2007	11.81	12.07	11.80	11.99	1,164,734	+0.14(+1.22%)
Jan 26, 2007	12.07	12.11	11.82	11.85	1,106,418	-0.18(-1.52%)
Jan 25, 2007	12.19	12.20	11.97	12.03	922,926	-0.16(-1.34%)
Jan 24, 2007	12.24	12.31	12.08	12.20	1,677,959	-0.05(-0.43%)
Jan 23, 2007	11.99	12.64	11.92	12.25	2,927,364	-0.42(-3.31%)
Jan 22, 2007	12.77	12.81	12.59	12.67	1,632,117	+0.01(+0.10%)
Jan 19, 2007	12.48	12.69	12.48	12.66	929,325	+0.12(+0.94%)
Jan 18, 2007	12.49	12.62	12.49	12.54	912,043	+0.01(+0.05%)
Jan 17, 2007	12.62	12.62	12.48	12.53	817,517	-0.07(-0.52%)
Jan 16, 2007	12.50	12.69	12.45	12.60	1,090,429	+0.16(+1.32%)
Jan 12, 2007	12.24	12.45	12.21	12.43	1,143,938	+0.15(+1.23%)
Jan 11, 2007	12.25	12.44	12.18	12.28	848,470	+0.13(+1.08%)
Jan 10, 2007	12.18	12.25	12.08	12.15	659,040	-0.06(-0.48%)
Jan 09, 2007	12.14	12.30	12.11	12.21	1,161,297	+0.11(+0.92%)
Jan 08, 2007	12.05	12.22	11.93	12.10	881,413	+0.02(+0.16%)
Jan 05, 2007	12.28	12.37	12.05	12.08	1,169,575	-0.29(-2.38%)
Jan 04, 2007	12.21	12.42	11.92	12.37	2,231,749	+0.46(+3.85%)
Jan 03, 2007	11.52	12.05	11.52	11.92	2,031,008	+0.46(+4.06%)
Dec 29, 2006	11.54	11.64	11.42	11.45	1,051,651	-0.12(-1.07%)
Dec 28, 2006	11.71	11.79	11.55	11.57	1,178,592	-0.20(-1.72%)
Dec 27, 2006	11.72	11.84	11.65	11.78	912,188	+0.13(+1.12%)
Dec 26, 2006	11.50	11.67	11.48	11.65	684,252	+0.18(+1.60%)
Dec 22, 2006	11.46	11.50	11.37	11.46	1,389,349	+0.05(+0.46%)
Dec 21, 2006	11.59	11.64	11.33	11.41	1,902,953	-0.14(-1.19%)
Dec 20, 2006	11.61	11.63	11.50	11.55	1,359,525	-0.01(-0.06%)
Dec 19, 2006	11.56	11.65	11.50	11.56	1,824,176	-0.04(-0.34%)
Dec 18, 2006	11.79	11.83	11.57	11.59	903,483	-0.18(-1.56%)
Dec 15, 2006	11.83	11.98	11.75	11.78	1,428,879	-0.09(-0.77%)
Dec 14, 2006	11.75	11.94	11.69	11.87	842,843	+0.17(+1.46%)
Dec 13, 2006	11.93	11.97	11.69	11.70	1,272,129	-0.18(-1.54%)
Dec 12, 2006	12.12	12.14	11.82	11.88	1,653,867	-0.22(-1.79%)
Dec 11, 2006	12.14	12.22	12.06	12.10	711,633	-0.07(-0.59%)
Dec 08, 2006	12.20	12.30	12.12	12.17	1,248,352	-0.04(-0.32%)
Dec 07, 2006	12.12	12.28	12.06	12.21	1,437,620	+0.06(+0.48%)
Dec 06, 2006	12.14	12.22	12.09	12.15	906,639	+0.01(+0.11%)
Dec 05, 2006	12.14	12.19	11.94	12.14	1,379,825	+0.09(+0.71%)
Dec 04, 2006	12.11	12.19	11.97	12.05	1,213,800	+0.01(+0.11%)
Dec 01, 2006	12.25	12.26	11.88	12.04	1,447,404	-0.17(-1.39%)
Nov 30, 2006	12.14	12.28	12.05	12.21	1,192,887	+0.09(+0.76%)
Nov 29, 2006	12.33	12.33	12.06	12.12	1,216,573	-0.10(-0.80%)
Nov 28, 2006	12.30	12.30	12.12	12.22	1,002,253	-0.09(-0.75%)
Nov 27, 2006	12.47	12.50	12.24	12.31	1,096,928	-0.08(-0.63%)
Nov 24, 2006	12.32	12.45	12.29	12.39	337,353	-0.04(-0.32%)
Nov 22, 2006	12.38	12.44	12.22	12.43	1,438,559	-0.10(-0.78%)
Nov 21, 2006	12.64	12.65	12.48	12.52	1,115,058	-0.13(-1.04%)
Nov 20, 2006	12.73	12.73	12.58	12.66	796,715	-0.08(-0.62%)
Nov 17, 2006	12.79	12.88	12.69	12.73	741,732	-0.12(-0.97%)
Nov 16, 2006	12.93	12.94	12.76	12.86	1,494,981	+0.01(+0.10%)
Nov 15, 2006	12.77	12.88	12.68	12.85	1,195,096	+0.13(+1.03%)
Nov 14, 2006	12.49	12.74	12.49	12.71	954,143	+0.07(+0.52%)
Nov 13, 2006	12.58	12.69	12.53	12.65	1,234,944	+0.07(+0.57%)
Nov 10, 2006	12.33	12.60	12.22	12.58	1,164,366	+0.29(+2.40%)
Nov 09, 2006	12.50	12.50	12.25	12.28	932,147	-0.16(-1.26%)
Nov 08, 2006	12.31	12.51	12.24	12.44	1,137,786	+0.03(+0.26%)
Nov 07, 2006	12.30	12.52	12.22	12.41	1,383,908	+0.12(+1.01%)
Nov 06, 2006	12.12	12.65	12.12	12.28	3,392,016	+0.38(+3.19%)
Nov 03, 2006	12.07	12.16	11.83	11.90	1,103,494	-0.07(-0.60%)
Nov 02, 2006	12.12	12.16	11.82	11.97	1,840,385	+0.09(+0.72%)

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.