Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.22	13.51	13.16	13.44	2,132,846	+0.23(+1.72%)
Jan 30, 2007	13.10	13.31	13.05	13.21	2,199,757	+0.16(+1.23%)
Jan 29, 2007	12.86	13.22	12.80	13.05	3,529,674	+0.07(+0.51%)
Jan 26, 2007	13.30	13.30	12.81	12.99	3,098,632	-0.40(-3.02%)
Jan 25, 2007	13.56	13.68	13.24	13.39	2,169,457	-0.15(-1.11%)
Jan 24, 2007	13.46	13.57	13.41	13.54	1,919,128	+0.16(+1.16%)
Jan 23, 2007	13.28	13.57	13.26	13.38	1,477,626	+0.11(+0.79%)
Jan 22, 2007	13.36	13.42	13.23	13.28	1,431,997	-0.11(-0.83%)
Jan 19, 2007	13.34	13.43	13.26	13.39	1,691,884	+0.08(+0.58%)
Jan 18, 2007	13.23	13.41	13.20	13.31	1,417,388	+0.14(+1.05%)
Jan 17, 2007	13.15	13.27	13.15	13.17	1,235,052	+0.03(+0.21%)
Jan 16, 2007	13.19	13.24	13.07	13.15	1,240,463	-0.07(-0.55%)
Jan 12, 2007	13.22	13.24	13.12	13.22	1,296,011	-0.01(-0.04%)
Jan 11, 2007	13.09	13.29	13.06	13.22	1,542,733	+0.20(+1.53%)
Jan 10, 2007	12.96	13.02	12.91	13.02	1,466,985	+0.03(+0.21%)
Jan 09, 2007	13.05	13.06	12.83	13.00	2,030,225	-0.01(-0.09%)
Jan 08, 2007	13.02	13.06	12.79	13.01	1,612,529	+0.00(+0.00%)
Jan 05, 2007	12.99	13.07	12.92	13.01	1,501,613	-0.04(-0.34%)
Jan 04, 2007	13.09	13.15	12.97	13.05	1,670,422	-0.04(-0.30%)
Jan 03, 2007	13.30	13.31	12.97	13.09	2,047,359	-0.16(-1.21%)
Dec 29, 2006	13.29	13.34	13.21	13.25	982,378	-0.07(-0.50%)
Dec 28, 2006	13.27	13.38	13.24	13.32	777,138	-0.01(-0.04%)
Dec 27, 2006	13.16	13.34	13.15	13.32	1,109,166	+0.22(+1.65%)
Dec 26, 2006	12.97	13.14	12.96	13.11	925,026	+0.09(+0.72%)
Dec 22, 2006	13.00	13.05	12.89	13.01	966,147	-0.02(-0.13%)
Dec 21, 2006	13.00	13.07	12.91	13.03	1,649,502	+0.04(+0.34%)
Dec 20, 2006	12.97	13.03	12.90	12.99	884,447	-0.03(-0.26%)
Dec 19, 2006	12.98	13.07	12.81	13.02	1,238,839	-0.01(-0.04%)
Dec 18, 2006	13.10	13.13	12.95	13.02	1,215,394	-0.07(-0.55%)
Dec 15, 2006	13.35	13.35	13.00	13.10	2,948,940	-0.18(-1.34%)
Dec 14, 2006	13.20	13.36	13.16	13.27	1,321,080	+0.14(+1.06%)
Dec 13, 2006	13.07	13.22	13.04	13.14	1,382,580	+0.07(+0.51%)
Dec 12, 2006	13.14	13.16	13.01	13.07	1,672,226	-0.11(-0.80%)
Dec 11, 2006	13.16	13.35	13.10	13.17	1,076,883	-0.02(-0.13%)
Dec 08, 2006	13.32	13.42	13.15	13.19	1,247,136	-0.13(-0.96%)
Dec 07, 2006	13.30	13.41	13.21	13.32	862,083	-0.02(-0.12%)
Dec 06, 2006	13.39	13.56	13.34	13.34	886,431	-0.04(-0.33%)
Dec 05, 2006	13.35	13.41	13.21	13.38	879,397	+0.03(+0.21%)
Dec 04, 2006	13.21	13.46	13.13	13.35	1,371,759	+0.22(+1.65%)
Dec 01, 2006	13.07	13.27	13.00	13.14	1,350,838	-0.05(-0.38%)
Nov 30, 2006	12.94	13.29	12.94	13.19	1,687,556	+0.19(+1.49%)
Nov 29, 2006	12.95	13.06	12.92	12.99	1,516,221	+0.07(+0.56%)
Nov 28, 2006	12.86	13.00	12.84	12.92	1,768,895	-0.02(-0.13%)
Nov 27, 2006	13.17	13.28	12.91	12.94	1,164,354	-0.30(-2.30%)
Nov 24, 2006	13.26	13.37	13.07	13.24	305,336	-0.08(-0.62%)
Nov 22, 2006	13.22	13.39	13.21	13.32	699,947	+0.08(+0.59%)
Nov 21, 2006	13.37	13.38	13.17	13.25	1,303,225	-0.17(-1.28%)
Nov 20, 2006	13.24	13.51	13.09	13.42	1,336,590	-0.08(-0.62%)
Nov 17, 2006	13.52	13.56	13.41	13.50	1,610,004	-0.05(-0.37%)
Nov 16, 2006	13.51	13.62	13.40	13.55	1,432,177	+0.12(+0.87%)
Nov 15, 2006	13.43	13.60	13.28	13.43	1,573,393	+0.04(+0.29%)
Nov 14, 2006	13.20	13.42	13.10	13.40	1,751,040	+0.27(+2.03%)
Nov 13, 2006	13.17	13.20	13.05	13.13	1,094,377	-0.02(-0.13%)
Nov 10, 2006	13.01	13.17	13.00	13.15	963,983	+0.17(+1.28%)
Nov 09, 2006	13.06	13.08	12.93	12.98	2,042,670	-0.02(-0.17%)
Nov 08, 2006	12.94	13.08	12.86	13.00	1,466,805	-0.02(-0.13%)
Nov 07, 2006	12.92	13.06	12.85	13.02	1,489,168	+0.09(+0.69%)
Nov 06, 2006	12.71	12.99	12.68	12.93	1,570,147	+0.27(+2.15%)
Nov 03, 2006	12.74	12.84	12.62	12.66	989,232	-0.12(-0.95%)
Nov 02, 2006	12.65	12.86	12.56	12.78	1,289,158	+0.06(+0.48%)

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.