Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.68	14.05	13.61	13.93	10,795,262	+0.31(+2.25%)
Jan 30, 2007	13.50	13.66	13.27	13.63	3,763,851	+0.06(+0.46%)
Jan 29, 2007	13.68	14.08	13.42	13.57	8,516,722	+0.46(+3.54%)
Jan 26, 2007	12.87	13.21	12.78	13.10	4,019,641	+0.23(+1.77%)
Jan 25, 2007	12.81	13.05	12.72	12.87	2,159,052	+0.03(+0.24%)
Jan 24, 2007	12.53	12.88	12.50	12.84	2,677,765	+0.32(+2.57%)
Jan 23, 2007	12.44	12.59	12.40	12.52	1,312,704	+0.03(+0.25%)
Jan 22, 2007	12.48	12.62	12.34	12.49	1,570,023	+0.06(+0.51%)
Jan 19, 2007	12.36	12.52	12.35	12.43	2,926,548	+0.08(+0.64%)
Jan 18, 2007	12.49	12.52	12.30	12.35	3,161,064	-0.14(-1.13%)
Jan 17, 2007	12.74	12.74	12.46	12.49	5,695,903	-0.31(-2.39%)
Jan 16, 2007	12.97	13.09	12.79	12.80	2,095,741	-0.34(-2.57%)
Jan 12, 2007	13.05	13.22	12.96	13.13	2,366,435	-0.02(-0.12%)
Jan 11, 2007	13.04	13.27	13.02	13.15	2,553,564	+0.12(+0.90%)
Jan 10, 2007	12.74	13.06	12.73	13.03	2,127,970	+0.22(+1.72%)
Jan 09, 2007	13.01	13.01	12.41	12.81	1,853,964	+0.03(+0.25%)
Jan 08, 2007	12.91	12.91	12.73	12.78	2,672,542	-0.17(-1.33%)
Jan 05, 2007	12.72	12.99	12.66	12.95	2,094,340	+0.17(+1.35%)
Jan 04, 2007	12.84	12.85	12.74	12.78	3,469,719	-0.06(-0.43%)
Jan 03, 2007	12.92	13.05	12.83	12.84	3,290,233	-0.08(-0.61%)
Dec 29, 2006	12.97	13.04	12.89	12.91	1,476,649	-0.09(-0.66%)
Dec 28, 2006	12.98	13.07	12.98	13.00	1,353,086	-0.04(-0.30%)
Dec 27, 2006	13.26	13.34	12.92	13.04	1,203,790	+0.01(+0.06%)
Dec 26, 2006	13.02	13.09	12.98	13.03	1,378,817	-0.05(-0.36%)
Dec 22, 2006	13.08	13.15	13.03	13.08	932,205	-0.04(-0.30%)
Dec 21, 2006	13.34	13.42	13.05	13.12	2,128,097	-0.21(-1.59%)
Dec 20, 2006	13.06	13.38	13.02	13.33	3,513,284	+0.27(+2.04%)
Dec 19, 2006	13.10	13.15	12.97	13.06	2,204,783	-0.05(-0.42%)
Dec 18, 2006	13.10	13.16	13.02	13.12	2,094,085	+0.01(+0.06%)
Dec 15, 2006	13.04	13.17	13.03	13.11	3,227,432	+0.08(+0.60%)
Dec 14, 2006	12.87	13.13	12.85	13.03	3,111,639	+0.20(+1.53%)
Dec 13, 2006	13.14	13.24	12.80	12.84	5,051,461	-0.51(-3.82%)
Dec 12, 2006	12.85	13.35	12.79	13.35	6,070,288	+0.49(+3.85%)
Dec 11, 2006	13.06	13.06	12.80	12.85	6,306,843	-0.21(-1.62%)
Dec 08, 2006	13.04	13.16	13.02	13.06	3,418,128	+0.04(+0.30%)
Dec 07, 2006	13.14	13.15	12.69	13.02	2,360,575	-0.03(-0.24%)
Dec 06, 2006	13.03	13.20	13.03	13.05	5,146,108	+0.03(+0.24%)
Dec 05, 2006	12.73	13.06	12.72	13.02	3,629,587	+0.29(+2.28%)
Dec 04, 2006	12.40	12.84	12.33	12.73	4,104,224	+0.33(+2.66%)
Dec 01, 2006	12.45	12.56	12.36	12.40	2,032,304	-0.07(-0.57%)
Nov 30, 2006	12.46	12.47	12.33	12.47	2,911,899	+0.01(+0.06%)
Nov 29, 2006	12.17	12.47	12.17	12.47	2,926,421	+0.30(+2.45%)
Nov 28, 2006	12.21	12.21	12.14	12.17	2,845,276	-0.05(-0.39%)
Nov 27, 2006	12.25	12.26	12.18	12.21	3,142,084	-0.04(-0.32%)
Nov 24, 2006	12.18	12.31	12.18	12.25	856,410	+0.02(+0.19%)
Nov 22, 2006	12.17	12.29	12.17	12.23	2,081,729	+0.06(+0.52%)
Nov 21, 2006	12.05	12.18	12.04	12.17	2,866,804	+0.08(+0.65%)
Nov 20, 2006	12.07	12.18	11.97	12.09	2,632,798	+0.02(+0.19%)
Nov 17, 2006	12.00	12.11	11.96	12.07	1,966,063	+0.02(+0.13%)
Nov 16, 2006	12.00	12.15	12.00	12.05	2,874,575	+0.15(+1.25%)
Nov 15, 2006	12.30	12.45	11.88	11.90	9,880,636	-0.40(-3.25%)
Nov 14, 2006	11.78	12.31	11.71	12.30	12,818,139	+0.58(+4.96%)
Nov 13, 2006	11.27	11.89	11.15	11.72	5,658,707	+0.46(+4.04%)
Nov 10, 2006	11.27	11.43	11.23	11.27	3,274,182	-0.01(-0.07%)
Nov 09, 2006	11.25	11.33	11.19	11.27	3,033,679	+0.06(+0.56%)
Nov 08, 2006	11.35	11.35	11.15	11.21	2,823,239	-0.13(-1.18%)
Nov 07, 2006	11.27	11.41	11.20	11.34	4,476,317	+0.13(+1.19%)
Nov 06, 2006	11.15	11.24	11.11	11.21	2,001,858	+0.06(+0.56%)
Nov 03, 2006	11.11	11.34	11.07	11.15	3,174,822	-0.03(-0.28%)
Nov 02, 2006	11.34	11.51	11.10	11.18	2,390,511	-0.10(-0.90%)

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.