Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.11	14.27	13.81	14.18	20,474,288	+0.11(+0.77%)
Jan 30, 2007	14.13	14.30	14.04	14.07	19,535,070	-0.16(-1.15%)
Jan 29, 2007	14.39	14.48	14.15	14.24	16,307,098	-0.19(-1.32%)
Jan 26, 2007	14.48	14.49	14.26	14.43	17,880,302	+0.03(+0.19%)
Jan 25, 2007	14.49	14.79	14.21	14.40	40,163,076	+0.18(+1.24%)
Jan 24, 2007	13.75	14.35	13.75	14.22	96,835,760	+1.40(+10.93%)
Jan 23, 2007	12.89	12.93	12.66	12.82	21,749,752	-0.11(-0.84%)
Jan 22, 2007	13.21	13.23	12.80	12.93	23,491,374	-0.22(-1.71%)
Jan 19, 2007	13.13	13.29	13.10	13.15	29,200,614	-0.01(-0.10%)
Jan 18, 2007	13.13	13.33	13.10	13.17	30,129,400	-0.07(-0.51%)
Jan 17, 2007	13.55	13.55	13.11	13.23	38,697,156	-0.41(-2.99%)
Jan 16, 2007	13.58	13.75	13.47	13.64	24,856,776	+0.01(+0.10%)
Jan 12, 2007	13.26	13.66	13.17	13.63	43,727,880	+0.42(+3.14%)
Jan 11, 2007	12.47	13.30	12.47	13.21	42,393,928	+0.31(+2.43%)
Jan 10, 2007	12.59	12.92	12.33	12.90	43,738,316	+0.34(+2.71%)
Jan 09, 2007	12.88	13.00	12.47	12.56	57,059,924	-0.12(-0.97%)
Jan 08, 2007	12.96	13.03	12.62	12.68	37,661,968	-0.27(-2.10%)
Jan 05, 2007	13.14	13.36	12.87	12.96	31,019,682	-0.34(-2.56%)
Jan 04, 2007	12.71	13.34	12.67	13.30	40,596,020	+0.47(+3.66%)
Jan 03, 2007	12.89	13.11	12.66	12.83	36,175,764	+0.10(+0.75%)
Dec 29, 2006	12.72	12.83	12.67	12.73	13,986,456	-0.07(-0.53%)
Dec 28, 2006	12.87	12.89	12.76	12.80	13,357,909	-0.14(-1.05%)
Dec 27, 2006	12.83	12.98	12.83	12.94	13,520,299	+0.15(+1.17%)
Dec 26, 2006	12.79	12.98	12.72	12.79	11,716,368	-0.08(-0.63%)
Dec 22, 2006	13.07	13.13	12.85	12.87	15,702,799	-0.16(-1.25%)
Dec 21, 2006	13.06	13.09	12.79	13.03	28,300,778	-0.03(-0.26%)
Dec 20, 2006	12.99	13.36	12.89	13.06	27,618,592	+0.18(+1.37%)
Dec 19, 2006	13.03	13.14	12.73	12.89	36,355,352	-0.42(-3.17%)
Dec 18, 2006	13.41	13.55	13.23	13.31	18,403,478	+0.05(+0.36%)
Dec 15, 2006	13.60	13.68	13.20	13.26	29,997,724	-0.22(-1.62%)
Dec 14, 2006	13.39	13.60	13.27	13.48	22,401,226	+0.17(+1.28%)
Dec 13, 2006	13.47	13.60	13.21	13.31	21,169,262	-0.13(-0.96%)
Dec 12, 2006	13.61	13.68	13.33	13.44	50,364,436	-0.39(-2.80%)
Dec 11, 2006	14.28	14.28	13.75	13.83	25,775,128	-0.26(-1.84%)
Dec 08, 2006	14.19	14.29	13.97	14.09	19,597,526	-0.24(-1.66%)
Dec 07, 2006	14.80	14.83	13.99	14.32	53,218,836	-0.57(-3.84%)
Dec 06, 2006	15.00	15.20	14.88	14.90	27,808,610	-0.03(-0.23%)
Dec 05, 2006	14.42	14.97	14.40	14.93	32,381,264	+0.65(+4.53%)
Dec 04, 2006	14.28	14.41	14.17	14.28	21,200,124	-0.02(-0.14%)
Dec 01, 2006	14.14	14.66	13.26	14.30	26,702,150	-0.37(-2.50%)
Nov 30, 2006	14.65	14.77	14.30	14.67	16,787,656	+0.05(+0.33%)
Nov 29, 2006	14.36	14.63	14.34	14.62	21,425,412	+0.38(+2.68%)
Nov 28, 2006	14.29	14.39	14.10	14.24	26,255,392	-0.04(-0.29%)
Nov 27, 2006	14.66	14.70	14.15	14.28	24,950,978	-0.26(-1.78%)
Nov 24, 2006	14.51	14.71	14.46	14.54	5,505,260	-0.12(-0.79%)
Nov 22, 2006	14.41	14.68	14.36	14.66	26,148,846	+0.37(+2.57%)
Nov 21, 2006	14.36	14.45	14.14	14.29	23,036,532	+0.05(+0.33%)
Nov 20, 2006	14.32	14.43	14.10	14.24	19,005,866	-0.19(-1.32%)
Nov 17, 2006	14.70	14.73	14.35	14.43	15,635,344	-0.27(-1.85%)
Nov 16, 2006	14.77	14.83	14.53	14.70	24,268,496	+0.14(+0.98%)
Nov 15, 2006	14.56	14.65	14.46	14.56	24,134,176	+0.06(+0.42%)
Nov 14, 2006	14.21	14.63	14.14	14.50	43,044,960	+0.42(+3.00%)
Nov 13, 2006	13.62	14.13	13.61	14.08	23,959,440	+0.39(+2.83%)
Nov 10, 2006	13.74	13.79	13.58	13.69	15,059,262	-0.01(-0.05%)
Nov 09, 2006	14.20	14.26	13.68	13.70	20,858,442	-0.37(-2.66%)
Nov 08, 2006	14.15	14.26	13.85	14.07	21,867,908	-0.27(-1.85%)
Nov 07, 2006	14.10	14.43	14.09	14.34	34,369,040	+0.32(+2.28%)
Nov 06, 2006	14.00	14.09	13.82	14.02	17,429,724	+0.06(+0.44%)
Nov 03, 2006	14.06	14.12	13.78	13.96	20,762,770	+0.14(+0.98%)
Nov 02, 2006	13.77	13.85	13.40	13.82	22,689,708	+0.01(+0.10%)

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.