Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.53	14.69	14.22	14.60	19,888,886	+0.11(+0.77%)
Jan 30, 2007	14.54	14.72	14.46	14.49	18,976,522	-0.17(-1.15%)
Jan 29, 2007	14.82	14.91	14.56	14.65	15,840,844	-0.20(-1.32%)
Jan 26, 2007	14.91	14.92	14.68	14.85	17,369,068	+0.03(+0.19%)
Jan 25, 2007	14.92	15.22	14.63	14.82	39,014,732	+0.18(+1.24%)
Jan 24, 2007	14.16	14.77	14.15	14.64	94,067,032	+1.44(+10.93%)
Jan 23, 2007	13.27	13.31	13.03	13.20	21,127,882	-0.11(-0.84%)
Jan 22, 2007	13.60	13.62	13.18	13.31	22,819,706	-0.23(-1.71%)
Jan 19, 2007	13.51	13.68	13.48	13.54	28,365,708	-0.01(-0.10%)
Jan 18, 2007	13.52	13.72	13.48	13.55	29,267,938	-0.07(-0.51%)
Jan 17, 2007	13.95	13.95	13.49	13.62	37,590,724	-0.42(-2.99%)
Jan 16, 2007	13.98	14.15	13.87	14.04	24,146,070	+0.01(+0.10%)
Jan 12, 2007	13.65	14.07	13.55	14.03	42,477,612	+0.43(+3.14%)
Jan 11, 2007	12.83	13.69	12.83	13.60	41,181,796	+0.32(+2.43%)
Jan 10, 2007	12.96	13.30	12.69	13.28	42,487,748	+0.35(+2.71%)
Jan 09, 2007	13.26	13.38	12.83	12.93	55,428,464	-0.13(-0.97%)
Jan 08, 2007	13.34	13.41	12.99	13.06	36,585,136	-0.28(-2.10%)
Jan 05, 2007	13.53	13.76	13.25	13.34	30,132,766	-0.35(-2.56%)
Jan 04, 2007	13.09	13.73	13.04	13.69	39,435,296	+0.48(+3.66%)
Jan 03, 2007	13.27	13.49	13.04	13.20	35,141,424	+0.10(+0.75%)
Dec 29, 2006	13.10	13.21	13.04	13.11	13,586,554	-0.07(-0.53%)
Dec 28, 2006	13.25	13.27	13.13	13.18	12,975,979	-0.14(-1.05%)
Dec 27, 2006	13.20	13.36	13.20	13.32	13,133,726	+0.15(+1.17%)
Dec 26, 2006	13.17	13.36	13.09	13.16	11,381,373	-0.08(-0.63%)
Dec 22, 2006	13.46	13.51	13.23	13.25	15,253,824	-0.17(-1.25%)
Dec 21, 2006	13.45	13.47	13.17	13.41	27,491,602	-0.03(-0.26%)
Dec 20, 2006	13.37	13.76	13.27	13.45	26,828,920	+0.18(+1.37%)
Dec 19, 2006	13.41	13.53	13.11	13.27	35,315,876	-0.43(-3.17%)
Dec 18, 2006	13.81	13.95	13.62	13.70	17,877,286	+0.05(+0.36%)
Dec 15, 2006	14.00	14.08	13.59	13.65	29,140,026	-0.22(-1.61%)
Dec 14, 2006	13.79	14.00	13.66	13.88	21,760,728	+0.18(+1.28%)
Dec 13, 2006	13.86	14.00	13.60	13.70	20,563,990	-0.13(-0.96%)
Dec 12, 2006	14.01	14.08	13.72	13.83	48,924,416	-0.40(-2.81%)
Dec 11, 2006	14.70	14.70	14.15	14.23	25,038,164	-0.27(-1.84%)
Dec 08, 2006	14.61	14.71	14.38	14.50	19,037,194	-0.25(-1.66%)
Dec 07, 2006	15.24	15.27	14.40	14.75	51,697,200	-0.59(-3.84%)
Dec 06, 2006	15.45	15.65	15.32	15.33	27,013,506	-0.04(-0.23%)
Dec 05, 2006	14.84	15.41	14.82	15.37	31,455,418	+0.67(+4.53%)
Dec 04, 2006	14.70	14.83	14.58	14.70	20,593,968	-0.02(-0.14%)
Dec 01, 2006	14.56	15.10	13.65	14.72	25,938,680	-0.38(-2.50%)
Nov 30, 2006	15.08	15.20	14.72	15.10	16,307,662	+0.05(+0.33%)
Nov 29, 2006	14.78	15.06	14.76	15.05	20,812,816	+0.39(+2.68%)
Nov 28, 2006	14.71	14.82	14.51	14.66	25,504,696	-0.04(-0.29%)
Nov 27, 2006	15.10	15.13	14.57	14.70	24,237,578	-0.27(-1.78%)
Nov 24, 2006	14.94	15.14	14.89	14.97	5,347,853	-0.12(-0.79%)
Nov 22, 2006	14.83	15.11	14.78	15.09	25,401,198	+0.38(+2.57%)
Nov 21, 2006	14.79	14.87	14.56	14.71	22,377,870	+0.05(+0.33%)
Nov 20, 2006	14.75	14.85	14.51	14.66	18,462,450	-0.20(-1.32%)
Nov 17, 2006	15.14	15.17	14.77	14.86	15,188,298	-0.28(-1.85%)
Nov 16, 2006	15.20	15.27	14.96	15.14	23,574,610	+0.15(+0.98%)
Nov 15, 2006	14.99	15.08	14.89	14.99	23,444,130	+0.06(+0.42%)
Nov 14, 2006	14.63	15.06	14.56	14.93	41,814,216	+0.43(+3.00%)
Nov 13, 2006	14.02	14.54	14.01	14.49	23,274,390	+0.40(+2.83%)
Nov 10, 2006	14.14	14.19	13.98	14.09	14,628,687	-0.01(-0.05%)
Nov 09, 2006	14.62	14.68	14.09	14.10	20,262,056	-0.39(-2.66%)
Nov 08, 2006	14.57	14.68	14.25	14.49	21,242,660	-0.27(-1.85%)
Nov 07, 2006	14.51	14.85	14.50	14.76	33,386,360	+0.33(+2.28%)
Nov 06, 2006	14.42	14.50	14.23	14.43	16,931,372	+0.06(+0.44%)
Nov 03, 2006	14.47	14.54	14.18	14.37	20,169,120	+0.14(+0.98%)
Nov 02, 2006	14.18	14.25	13.80	14.23	22,040,962	+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.