Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.48	12.65	12.36	12.57	741,594	+0.11(+0.90%)
Jan 30, 2007	12.33	12.60	12.33	12.46	330,000	+0.14(+1.10%)
Jan 29, 2007	12.25	12.45	12.21	12.33	445,785	+0.07(+0.60%)
Jan 26, 2007	12.30	12.36	12.16	12.25	503,548	-0.05(-0.41%)
Jan 25, 2007	12.39	12.42	12.24	12.30	977,827	-0.10(-0.81%)
Jan 24, 2007	12.16	12.41	12.11	12.40	606,641	+0.29(+2.39%)
Jan 23, 2007	11.87	12.23	11.86	12.11	929,648	+0.25(+2.12%)
Jan 22, 2007	11.95	11.99	11.82	11.86	966,171	-0.08(-0.68%)
Jan 19, 2007	11.74	11.98	11.72	11.94	486,194	+0.22(+1.88%)
Jan 18, 2007	11.99	12.08	11.71	11.72	527,120	-0.26(-2.19%)
Jan 17, 2007	11.80	12.03	11.80	11.99	658,965	+0.12(+1.01%)
Jan 16, 2007	12.00	12.08	11.77	11.87	553,023	-0.11(-0.90%)
Jan 12, 2007	11.87	12.04	11.82	11.98	416,256	+0.07(+0.55%)
Jan 11, 2007	11.77	12.01	11.77	11.91	760,503	+0.17(+1.45%)
Jan 10, 2007	11.80	11.88	11.72	11.74	768,274	-0.10(-0.88%)
Jan 09, 2007	12.07	12.07	11.75	11.84	904,004	-0.20(-1.64%)
Jan 08, 2007	12.20	12.20	12.03	12.04	690,307	+0.13(+1.10%)
Jan 05, 2007	12.12	12.12	11.83	11.91	563,125	-0.25(-2.09%)
Jan 04, 2007	12.01	12.16	11.95	12.16	975,496	+0.15(+1.29%)
Jan 03, 2007	12.32	12.35	11.76	12.01	992,333	-0.23(-1.86%)
Dec 29, 2006	12.25	12.33	12.16	12.24	625,291	+0.03(+0.22%)
Dec 28, 2006	12.15	12.33	12.11	12.21	590,323	+0.06(+0.51%)
Dec 27, 2006	11.87	12.15	11.77	12.15	481,531	+0.37(+3.18%)
Dec 26, 2006	11.91	11.93	11.72	11.77	1,057,608	-0.11(-0.91%)
Dec 22, 2006	12.16	12.16	11.88	11.88	648,604	-0.32(-2.60%)
Dec 21, 2006	12.27	12.38	12.15	12.20	557,685	-0.06(-0.47%)
Dec 20, 2006	12.45	12.47	12.26	12.26	548,101	-0.19(-1.55%)
Dec 19, 2006	12.44	12.57	12.36	12.45	766,202	-0.03(-0.28%)
Dec 18, 2006	12.88	12.89	12.46	12.49	505,362	-0.39(-3.06%)
Dec 15, 2006	12.95	13.08	12.84	12.88	641,092	-0.07(-0.54%)
Dec 14, 2006	12.98	13.20	12.91	12.95	597,316	+0.02(+0.12%)
Dec 13, 2006	12.79	12.97	12.77	12.93	506,657	+0.19(+1.51%)
Dec 12, 2006	13.05	13.07	12.70	12.74	1,142,828	-0.35(-2.65%)
Dec 11, 2006	13.17	13.20	13.06	13.09	481,272	-0.13(-0.96%)
Dec 08, 2006	13.24	13.35	13.04	13.21	553,800	-0.05(-0.35%)
Dec 07, 2006	13.30	13.45	13.21	13.26	445,267	-0.05(-0.35%)
Dec 06, 2006	13.58	13.59	13.23	13.31	688,494	+0.07(+0.53%)
Dec 05, 2006	13.28	13.30	12.98	13.24	906,595	+0.03(+0.20%)
Dec 04, 2006	12.89	13.31	12.89	13.21	809,719	+0.29(+2.24%)
Dec 01, 2006	12.80	13.24	12.68	12.92	1,481,635	-0.24(-1.85%)
Nov 30, 2006	13.24	13.42	13.13	13.16	842,874	-0.05(-0.35%)
Nov 29, 2006	13.03	13.24	12.95	13.21	1,034,295	+0.19(+1.42%)
Nov 28, 2006	13.09	13.20	12.97	13.03	924,727	-0.06(-0.47%)
Nov 27, 2006	13.43	13.49	13.05	13.09	738,745	-0.44(-3.25%)
Nov 24, 2006	13.42	13.59	13.41	13.53	196,601	+0.02(+0.11%)
Nov 22, 2006	13.46	13.57	13.41	13.51	392,944	+0.05(+0.34%)
Nov 21, 2006	13.35	13.50	13.27	13.47	504,584	+0.11(+0.81%)
Nov 20, 2006	13.50	13.57	13.32	13.36	675,283	+0.00(+0.00%)
Nov 17, 2006	13.38	13.56	13.24	13.36	619,334	-0.05(-0.40%)
Nov 16, 2006	13.76	13.84	13.36	13.41	688,235	-0.29(-2.14%)
Nov 15, 2006	13.71	13.83	13.59	13.71	653,266	+0.03(+0.25%)
Nov 14, 2006	13.43	13.70	13.33	13.67	734,083	+0.27(+1.99%)
Nov 13, 2006	13.15	13.44	13.14	13.40	860,229	+0.25(+1.91%)
Nov 10, 2006	13.34	13.37	13.03	13.15	800,653	-0.22(-1.62%)
Nov 09, 2006	13.47	13.64	13.33	13.37	476,610	-0.07(-0.55%)
Nov 08, 2006	13.35	13.50	13.15	13.44	585,660	-0.00(-0.03%)
Nov 07, 2006	13.52	13.78	13.41	13.45	508,729	-0.09(-0.68%)
Nov 06, 2006	13.45	13.59	13.32	13.54	576,594	+0.14(+1.04%)
Nov 03, 2006	13.49	13.60	13.25	13.40	1,058,903	-0.03(-0.20%)
Nov 02, 2006	13.59	13.66	13.38	13.43	934,052	-0.16(-1.16%)

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.