Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.58	16.61	16.28	16.52	553,000	-0.13(-0.78%)
Jan 30, 2007	16.75	16.76	16.50	16.65	758,100	-0.04(-0.24%)
Jan 29, 2007	16.34	16.75	16.34	16.69	1,061,000	+0.37(+2.27%)
Jan 26, 2007	16.40	16.46	16.04	16.32	600,700	-0.01(-0.06%)
Jan 25, 2007	16.55	16.74	16.30	16.33	1,138,400	-0.58(-3.43%)
Jan 24, 2007	16.35	16.94	16.29	16.91	2,078,800	+0.65(+4.00%)
Jan 23, 2007	15.90	16.29	15.86	16.26	1,417,800	+0.31(+1.94%)
Jan 22, 2007	15.77	16.20	15.72	15.95	1,119,700	+0.24(+1.53%)
Jan 19, 2007	15.04	15.85	14.78	15.71	2,871,400	+1.67(+11.89%)
Jan 18, 2007	14.47	14.47	14.00	14.04	422,700	-0.43(-2.97%)
Jan 17, 2007	14.34	14.56	14.31	14.47	208,800	+0.10(+0.70%)
Jan 16, 2007	14.67	14.83	14.36	14.37	522,500	-0.24(-1.64%)
Jan 12, 2007	14.50	14.69	14.40	14.61	362,300	+0.15(+1.04%)
Jan 11, 2007	14.25	14.70	14.23	14.46	503,300	+0.29(+2.05%)
Jan 10, 2007	14.14	14.32	14.01	14.17	258,100	-0.07(-0.49%)
Jan 09, 2007	14.00	14.30	13.92	14.24	309,000	+0.26(+1.86%)
Jan 08, 2007	14.10	14.11	13.76	13.98	703,600	-0.14(-0.99%)
Jan 05, 2007	14.45	14.48	14.08	14.12	406,500	-0.43(-2.96%)
Jan 04, 2007	14.52	14.60	14.38	14.55	300,600	+0.01(+0.07%)
Jan 03, 2007	14.60	14.84	14.34	14.54	496,200	+0.13(+0.90%)
Dec 29, 2006	14.62	14.80	14.41	14.41	503,900	-0.22(-1.50%)
Dec 28, 2006	14.75	14.82	14.62	14.63	357,200	-0.12(-0.81%)
Dec 27, 2006	14.60	14.80	14.59	14.75	257,200	+0.22(+1.51%)
Dec 26, 2006	14.34	14.66	14.30	14.53	241,700	+0.22(+1.54%)
Dec 22, 2006	14.46	14.47	14.30	14.31	189,700	-0.14(-0.97%)
Dec 21, 2006	14.51	14.67	14.45	14.45	259,800	+0.00(+0.00%)
Dec 20, 2006	14.21	14.52	14.12	14.45	309,000	+0.21(+1.47%)
Dec 19, 2006	14.25	14.43	14.19	14.24	520,200	-0.14(-0.97%)
Dec 18, 2006	14.68	14.68	14.34	14.38	353,200	-0.22(-1.51%)
Dec 15, 2006	14.57	14.77	14.54	14.60	773,200	+0.05(+0.34%)
Dec 14, 2006	14.65	14.89	14.52	14.55	569,900	-0.04(-0.27%)
Dec 13, 2006	14.69	14.72	14.52	14.59	528,700	+0.06(+0.41%)
Dec 12, 2006	14.65	14.74	14.46	14.53	396,300	-0.11(-0.75%)
Dec 11, 2006	14.75	14.85	14.59	14.64	599,100	-0.15(-1.01%)
Dec 08, 2006	14.85	15.07	14.75	14.79	567,600	-0.04(-0.27%)
Dec 07, 2006	15.01	15.15	14.81	14.83	649,700	-0.16(-1.07%)
Dec 06, 2006	15.00	15.23	14.97	14.99	680,100	-0.06(-0.40%)
Dec 05, 2006	14.95	15.22	14.85	15.05	442,500	+0.20(+1.35%)
Dec 04, 2006	14.60	14.99	14.60	14.85	429,400	+0.25(+1.71%)
Dec 01, 2006	14.47	14.85	14.36	14.60	563,600	-0.17(-1.15%)
Nov 30, 2006	14.87	14.90	14.61	14.77	435,700	-0.05(-0.34%)
Nov 29, 2006	14.75	14.88	14.60	14.82	383,200	+0.20(+1.37%)
Nov 28, 2006	14.51	14.80	14.48	14.62	479,700	+0.02(+0.14%)
Nov 27, 2006	14.93	15.03	14.50	14.60	633,500	-0.43(-2.86%)
Nov 24, 2006	14.87	15.05	14.78	15.03	135,900	+0.09(+0.60%)
Nov 22, 2006	14.73	15.00	14.51	14.94	638,800	+0.31(+2.12%)
Nov 21, 2006	14.87	14.87	14.51	14.63	748,100	-0.21(-1.42%)
Nov 20, 2006	14.94	14.99	14.78	14.84	626,700	-0.05(-0.34%)
Nov 17, 2006	14.89	14.96	14.65	14.89	625,100	+0.01(+0.07%)
Nov 16, 2006	14.88	14.97	14.77	14.88	597,700	+0.12(+0.81%)
Nov 15, 2006	14.68	14.92	14.61	14.76	1,022,000	+0.16(+1.10%)
Nov 14, 2006	14.47	14.65	14.29	14.60	849,200	+0.15(+1.04%)
Nov 13, 2006	14.55	14.73	14.35	14.45	657,200	-0.15(-1.03%)
Nov 10, 2006	14.21	14.76	14.15	14.60	620,300	+0.38(+2.67%)
Nov 09, 2006	14.42	14.43	14.03	14.22	556,300	-0.18(-1.25%)
Nov 08, 2006	14.12	14.50	14.09	14.40	497,300	+0.25(+1.77%)
Nov 07, 2006	13.97	14.34	13.97	14.15	663,200	+0.19(+1.36%)
Nov 06, 2006	13.66	14.04	13.62	13.96	571,400	+0.29(+2.12%)
Nov 03, 2006	13.93	14.09	13.53	13.67	683,100	-0.16(-1.16%)
Nov 02, 2006	13.57	14.35	13.39	13.83	1,236,900	+0.71(+5.41%)

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.