Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.06	13.11	12.88	13.09	421,194	+0.06(+0.48%)
Jan 30, 2007	13.24	13.32	13.00	13.03	443,484	-0.19(-1.42%)
Jan 29, 2007	13.24	13.30	13.17	13.22	399,673	+0.12(+0.95%)
Jan 26, 2007	13.28	13.28	13.09	13.09	268,050	-0.18(-1.37%)
Jan 25, 2007	13.18	13.28	13.02	13.28	772,254	+0.09(+0.71%)
Jan 24, 2007	13.42	13.49	13.17	13.18	455,974	-0.18(-1.36%)
Jan 23, 2007	13.11	13.37	13.09	13.36	335,687	+0.27(+2.03%)
Jan 22, 2007	13.02	13.11	12.95	13.10	289,187	+0.09(+0.68%)
Jan 19, 2007	12.91	13.04	12.83	13.01	268,626	+0.15(+1.13%)
Jan 18, 2007	12.96	13.01	12.84	12.86	224,240	-0.10(-0.80%)
Jan 17, 2007	12.93	13.11	12.86	12.97	451,362	+0.06(+0.48%)
Jan 16, 2007	13.00	13.06	12.88	12.91	446,942	+0.00(+0.00%)
Jan 12, 2007	13.01	13.03	12.75	12.91	621,992	+0.17(+1.35%)
Jan 11, 2007	12.35	12.84	12.30	12.73	628,333	+0.41(+3.29%)
Jan 10, 2007	12.47	12.47	12.23	12.33	309,747	-0.15(-1.17%)
Jan 09, 2007	12.12	12.49	12.08	12.47	409,665	+0.33(+2.74%)
Jan 08, 2007	12.27	12.29	12.12	12.14	324,158	-0.17(-1.35%)
Jan 05, 2007	12.50	12.54	12.25	12.31	331,075	-0.17(-1.38%)
Jan 04, 2007	12.45	12.51	12.31	12.48	257,290	+0.03(+0.21%)
Jan 03, 2007	12.08	12.49	12.04	12.45	409,665	+0.42(+3.50%)
Dec 29, 2006	11.95	12.05	11.92	12.03	188,884	+0.09(+0.78%)
Dec 28, 2006	11.88	12.02	11.87	11.94	211,173	+0.08(+0.70%)
Dec 27, 2006	11.92	12.07	11.84	11.86	300,331	-0.01(-0.09%)
Dec 26, 2006	11.90	11.97	11.84	11.87	170,437	-0.01(-0.09%)
Dec 22, 2006	11.88	11.94	11.77	11.88	191,382	+0.00(+0.00%)
Dec 21, 2006	11.87	11.94	11.81	11.88	203,679	+0.01(+0.04%)
Dec 20, 2006	11.83	11.89	11.75	11.87	210,597	+0.03(+0.22%)
Dec 19, 2006	11.90	11.94	11.79	11.84	288,994	-0.04(-0.31%)
Dec 18, 2006	11.90	12.00	11.87	11.88	814,143	-0.01(-0.09%)
Dec 15, 2006	11.94	11.97	11.89	11.89	293,414	-0.02(-0.13%)
Dec 14, 2006	11.97	11.98	11.87	11.91	418,504	+0.01(+0.04%)
Dec 13, 2006	11.96	12.23	11.87	11.90	308,786	-0.06(-0.52%)
Dec 12, 2006	11.97	11.97	11.87	11.96	375,847	+0.06(+0.48%)
Dec 11, 2006	12.00	12.01	11.84	11.91	350,867	-0.03(-0.22%)
Dec 08, 2006	11.93	12.01	11.85	11.93	376,039	+0.05(+0.39%)
Dec 07, 2006	11.64	11.94	11.64	11.89	492,867	+0.18(+1.56%)
Dec 06, 2006	11.81	11.81	11.64	11.70	288,418	-0.10(-0.84%)
Dec 05, 2006	11.68	11.84	11.61	11.80	246,337	+0.11(+0.98%)
Dec 04, 2006	11.62	11.79	11.55	11.69	289,763	+0.07(+0.58%)
Dec 01, 2006	11.55	11.64	11.51	11.62	250,372	+0.13(+1.13%)
Nov 30, 2006	11.41	11.55	11.39	11.49	279,387	+0.05(+0.46%)
Nov 29, 2006	11.39	11.45	11.35	11.44	273,815	+0.05(+0.46%)
Nov 28, 2006	11.38	11.42	11.32	11.39	199,068	-0.01(-0.05%)
Nov 27, 2006	11.40	11.45	11.37	11.39	324,542	-0.01(-0.05%)
Nov 24, 2006	11.40	11.41	11.35	11.40	95,883	+0.01(+0.05%)
Nov 22, 2006	11.37	11.41	11.35	11.39	202,334	+0.02(+0.18%)
Nov 21, 2006	11.29	11.42	11.29	11.37	417,351	+0.07(+0.65%)
Nov 20, 2006	11.26	11.34	11.24	11.30	344,142	+0.01(+0.09%)
Nov 17, 2006	11.34	11.37	11.24	11.29	366,623	-0.07(-0.64%)
Nov 16, 2006	11.37	11.43	11.31	11.36	374,502	-0.02(-0.18%)
Nov 15, 2006	11.35	11.40	11.28	11.38	303,021	+0.05(+0.41%)
Nov 14, 2006	11.41	11.41	11.27	11.33	368,545	-0.06(-0.50%)
Nov 13, 2006	11.24	11.42	11.22	11.39	401,787	+0.16(+1.44%)
Nov 10, 2006	11.31	11.32	11.22	11.23	409,473	-0.06(-0.55%)
Nov 09, 2006	11.20	11.35	11.20	11.29	592,593	+0.10(+0.88%)
Nov 08, 2006	11.22	11.26	10.97	11.19	1,113,514	-0.03(-0.23%)
Nov 07, 2006	11.26	11.27	11.22	11.22	736,130	-0.07(-0.65%)
Nov 06, 2006	11.22	11.35	11.20	11.29	1,427,873	+0.07(+0.65%)
Nov 03, 2006	11.24	11.31	11.18	11.22	6,834,999	-0.02(-0.19%)
Nov 02, 2006	11.30	11.36	11.15	11.24	911,948	-0.07(-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.