Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.63	13.19	12.60	13.06	9,124,283	+0.36(+2.85%)
Jan 30, 2007	12.47	12.80	12.42	12.70	6,641,284	+0.31(+2.50%)
Jan 29, 2007	12.20	12.62	12.16	12.39	7,548,205	+0.15(+1.19%)
Jan 26, 2007	12.34	12.41	12.12	12.24	6,615,797	-0.08(-0.62%)
Jan 25, 2007	12.52	12.65	12.26	12.32	8,926,033	-0.19(-1.54%)
Jan 24, 2007	12.43	12.78	12.43	12.51	8,012,783	-0.23(-1.83%)
Jan 23, 2007	12.34	12.79	12.29	12.74	8,835,375	+0.45(+3.66%)
Jan 22, 2007	12.37	12.60	12.28	12.29	8,665,178	-0.22(-1.77%)
Jan 19, 2007	12.69	12.69	12.42	12.52	8,479,415	-0.11(-0.88%)
Jan 18, 2007	12.83	12.85	12.59	12.63	4,458,141	-0.07(-0.55%)
Jan 17, 2007	12.98	13.10	12.66	12.70	10,108,861	-0.28(-2.16%)
Jan 16, 2007	13.42	13.45	12.96	12.98	10,453,874	-0.34(-2.59%)
Jan 12, 2007	13.24	13.39	13.20	13.32	7,169,836	+0.09(+0.66%)
Jan 11, 2007	13.19	13.31	13.00	13.24	5,689,035	+0.11(+0.80%)
Jan 10, 2007	13.39	13.50	13.08	13.13	9,826,966	+0.12(+0.94%)
Jan 09, 2007	12.83	13.06	12.77	13.01	6,159,429	+0.17(+1.32%)
Jan 08, 2007	13.05	13.08	12.76	12.84	4,841,812	-0.22(-1.66%)
Jan 05, 2007	13.39	13.43	13.04	13.05	9,491,361	-0.34(-2.53%)
Jan 04, 2007	13.21	13.47	13.15	13.39	4,848,141	+0.12(+0.88%)
Jan 03, 2007	13.39	13.64	13.11	13.28	10,109,545	+0.17(+1.29%)
Dec 29, 2006	13.07	13.20	13.04	13.11	3,690,799	+0.04(+0.31%)
Dec 28, 2006	13.10	13.15	12.98	13.07	2,938,682	-0.09(-0.67%)
Dec 27, 2006	12.96	13.19	12.94	13.15	4,121,852	+0.22(+1.72%)
Dec 26, 2006	12.98	13.01	12.86	12.93	2,710,840	+0.08(+0.64%)
Dec 22, 2006	12.98	13.10	12.81	12.85	6,404,034	-0.14(-1.08%)
Dec 21, 2006	13.04	13.15	12.94	12.99	6,703,376	-0.10(-0.76%)
Dec 20, 2006	13.27	13.27	13.05	13.09	4,752,522	-0.09(-0.71%)
Dec 19, 2006	13.38	13.46	13.18	13.18	3,907,010	-0.19(-1.44%)
Dec 18, 2006	13.44	13.50	13.30	13.38	7,382,797	-0.06(-0.48%)
Dec 15, 2006	13.21	13.49	13.21	13.44	8,759,428	+0.13(+0.97%)
Dec 14, 2006	13.46	13.59	13.18	13.31	9,103,414	-0.04(-0.31%)
Dec 13, 2006	14.27	13.63	13.15	13.35	7,671,533	-0.27(-1.97%)
Dec 12, 2006	13.71	13.83	13.42	13.62	5,719,482	-0.16(-1.15%)
Dec 11, 2006	13.83	13.88	13.59	13.78	5,896,351	-0.16(-1.17%)
Dec 08, 2006	13.94	14.09	13.88	13.94	6,018,140	-0.04(-0.25%)
Dec 07, 2006	13.71	14.07	13.64	13.98	8,818,270	+0.27(+1.96%)
Dec 06, 2006	14.09	14.09	13.65	13.71	8,889,256	-0.39(-2.78%)
Dec 05, 2006	13.74	14.11	13.67	14.10	12,741,872	+0.36(+2.64%)
Dec 04, 2006	13.48	13.88	13.39	13.74	9,148,572	+0.38(+2.84%)
Dec 01, 2006	13.19	13.36	13.10	13.36	7,730,547	+0.03(+0.22%)
Nov 30, 2006	12.97	13.41	12.91	13.33	10,174,716	+0.37(+2.89%)
Nov 29, 2006	13.15	13.94	12.58	12.96	9,778,901	+0.32(+2.50%)
Nov 28, 2006	12.66	13.15	12.56	12.64	8,344,454	-0.13(-1.05%)
Nov 27, 2006	12.96	13.08	12.70	12.77	8,341,546	-0.30(-2.28%)
Nov 24, 2006	13.17	13.18	13.07	13.07	1,515,525	-0.11(-0.80%)
Nov 22, 2006	13.12	13.25	13.07	13.18	4,709,930	-0.01(-0.04%)
Nov 21, 2006	13.23	13.35	13.18	13.18	6,981,166	+0.02(+0.18%)
Nov 20, 2006	13.26	13.34	12.98	13.16	6,575,942	-0.10(-0.75%)
Nov 17, 2006	13.43	13.56	13.24	13.26	6,983,902	-0.26(-1.90%)
Nov 16, 2006	13.74	13.91	13.50	13.52	7,918,020	-0.13(-0.99%)
Nov 15, 2006	13.81	13.91	13.63	13.65	7,098,508	-0.04(-0.30%)
Nov 14, 2006	13.73	13.77	13.39	13.69	7,454,981	+0.11(+0.77%)
Nov 13, 2006	13.56	13.70	13.38	13.59	9,201,769	+0.24(+1.80%)
Nov 10, 2006	13.61	13.74	13.31	13.35	7,562,744	-0.26(-1.93%)
Nov 09, 2006	13.21	13.77	13.15	13.61	14,763,028	+0.39(+2.92%)
Nov 08, 2006	13.10	13.38	12.99	13.22	7,971,388	+0.07(+0.53%)
Nov 07, 2006	12.94	13.41	12.94	13.15	8,650,980	+0.16(+1.21%)
Nov 06, 2006	12.89	13.10	12.74	13.00	9,343,230	+0.40(+3.20%)
Nov 03, 2006	12.91	13.03	12.48	12.59	8,250,717	-0.17(-1.33%)
Nov 02, 2006	12.67	12.91	12.53	12.76	12,587,754	-0.08(-0.64%)

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.