Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.36	14.49	14.23	14.36	1,742,800	-0.05(-0.38%)
Jan 30, 2007	14.62	14.72	14.34	14.41	2,156,200	-0.18(-1.20%)
Jan 29, 2007	14.27	14.72	14.25	14.59	1,819,200	+0.31(+2.21%)
Jan 26, 2007	14.29	14.35	14.06	14.27	1,047,400	-0.00(-0.04%)
Jan 25, 2007	14.62	14.63	14.23	14.28	1,075,200	-0.35(-2.36%)
Jan 24, 2007	14.50	14.63	14.47	14.62	1,062,600	+0.13(+0.88%)
Jan 23, 2007	14.22	14.59	14.16	14.49	1,297,200	+0.27(+1.92%)
Jan 22, 2007	14.36	14.45	14.05	14.22	1,252,400	-0.16(-1.15%)
Jan 19, 2007	14.24	14.40	14.21	14.39	952,200	+0.11(+0.79%)
Jan 18, 2007	14.36	14.39	14.23	14.28	1,368,600	-0.05(-0.38%)
Jan 17, 2007	14.34	14.41	14.31	14.33	1,041,000	-0.03(-0.23%)
Jan 16, 2007	14.29	14.57	14.29	14.36	1,659,600	+0.13(+0.91%)
Jan 12, 2007	14.25	14.29	14.11	14.23	1,286,000	+0.03(+0.19%)
Jan 11, 2007	13.99	14.28	13.99	14.21	1,637,800	+0.26(+1.85%)
Jan 10, 2007	13.92	13.99	13.51	13.95	1,565,000	+0.04(+0.27%)
Jan 09, 2007	13.85	13.96	13.72	13.91	1,602,200	+0.06(+0.43%)
Jan 08, 2007	13.95	14.09	13.74	13.85	2,630,800	-0.20(-1.41%)
Jan 05, 2007	13.79	14.20	13.74	14.05	3,042,000	+0.20(+1.43%)
Jan 04, 2007	13.65	13.92	13.54	13.85	2,077,000	+0.03(+0.20%)
Jan 03, 2007	13.41	13.82	13.09	13.82	5,612,000	+0.41(+3.10%)
Dec 29, 2006	13.48	13.60	13.31	13.41	1,047,600	-0.12(-0.85%)
Dec 28, 2006	13.57	13.66	13.48	13.52	1,481,600	-0.09(-0.64%)
Dec 27, 2006	13.56	13.76	13.50	13.61	1,833,400	+0.08(+0.57%)
Dec 26, 2006	13.35	13.61	13.30	13.53	1,397,200	+0.17(+1.23%)
Dec 22, 2006	13.41	13.45	13.25	13.37	2,381,800	-0.04(-0.34%)
Dec 21, 2006	13.41	13.46	13.26	13.41	3,157,800	+0.22(+1.67%)
Dec 20, 2006	12.55	13.80	13.14	13.19	11,131,200	+1.04(+8.51%)
Dec 19, 2006	12.06	12.18	11.87	12.16	2,094,600	+0.03(+0.27%)
Dec 18, 2006	12.23	12.35	12.09	12.12	1,032,600	-0.10(-0.82%)
Dec 15, 2006	12.26	12.43	12.10	12.22	1,303,200	-0.03(-0.27%)
Dec 14, 2006	12.27	12.40	12.24	12.26	1,037,200	+0.03(+0.27%)
Dec 13, 2006	12.31	12.37	12.20	12.22	2,083,200	+0.06(+0.51%)
Dec 12, 2006	12.35	12.40	12.08	12.16	1,008,200	-0.19(-1.52%)
Dec 11, 2006	12.27	12.39	12.24	12.35	965,800	+0.09(+0.75%)
Dec 08, 2006	12.08	12.34	12.04	12.26	843,800	+0.16(+1.30%)
Dec 07, 2006	12.28	12.30	12.10	12.10	869,400	-0.16(-1.33%)
Dec 06, 2006	12.25	12.36	12.21	12.26	1,888,000	+0.01(+0.12%)
Dec 05, 2006	11.88	12.30	11.87	12.25	3,520,800	+0.38(+3.16%)
Dec 04, 2006	11.65	11.87	11.65	11.87	2,392,800	+0.18(+1.56%)
Dec 01, 2006	11.60	11.71	11.55	11.69	1,818,600	+0.15(+1.34%)
Nov 30, 2006	11.56	11.61	11.36	11.54	1,262,400	-0.04(-0.39%)
Nov 29, 2006	11.35	11.58	11.35	11.58	1,208,600	+0.24(+2.12%)
Nov 28, 2006	11.19	11.36	11.15	11.34	2,400,000	+0.10(+0.84%)
Nov 27, 2006	11.45	11.49	11.21	11.24	2,476,800	-0.27(-2.37%)
Nov 24, 2006	11.49	11.61	11.41	11.52	433,800	-0.07(-0.60%)
Nov 22, 2006	11.56	11.63	11.50	11.59	1,282,200	+0.06(+0.50%)
Nov 21, 2006	11.55	11.70	11.51	11.53	1,746,800	+0.01(+0.11%)
Nov 20, 2006	11.71	11.75	11.46	11.52	2,749,600	-0.17(-1.45%)
Nov 17, 2006	11.82	11.82	11.62	11.69	1,474,000	-0.16(-1.37%)
Nov 16, 2006	11.87	11.99	11.76	11.85	1,733,800	-0.02(-0.15%)
Nov 15, 2006	11.82	11.92	11.78	11.87	1,825,200	+0.04(+0.38%)
Nov 14, 2006	11.74	11.87	11.62	11.82	2,731,600	+0.06(+0.55%)
Nov 13, 2006	11.69	11.84	11.66	11.76	2,150,200	-0.01(-0.06%)
Nov 10, 2006	11.68	11.82	11.62	11.77	1,571,800	+0.05(+0.45%)
Nov 09, 2006	11.61	11.75	11.59	11.71	2,237,200	+0.14(+1.23%)
Nov 08, 2006	10.96	11.62	10.95	11.57	3,348,400	+0.62(+5.69%)
Nov 07, 2006	11.21	11.24	10.95	10.95	1,974,200	-0.24(-2.12%)
Nov 06, 2006	10.85	11.20	10.84	11.19	2,366,200	+0.35(+3.25%)
Nov 03, 2006	10.85	10.91	10.75	10.83	735,600	-0.01(-0.12%)
Nov 02, 2006	10.64	10.90	10.60	10.85	1,381,600	+0.15(+1.36%)

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.