Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	11.49	11.86	11.43	11.81	1,141,200	+0.26(+2.28%)
Jan 30, 2007	11.70	11.71	11.49	11.55	1,146,000	-0.12(-1.00%)
Jan 29, 2007	11.49	11.75	11.39	11.67	1,544,700	+0.16(+1.42%)
Jan 26, 2007	11.34	11.54	11.31	11.50	721,500	+0.20(+1.80%)
Jan 25, 2007	11.70	11.71	11.20	11.30	828,000	-0.39(-3.31%)
Jan 24, 2007	11.45	11.69	11.45	11.69	1,131,600	+0.24(+2.13%)
Jan 23, 2007	11.24	11.47	11.22	11.44	493,200	+0.16(+1.45%)
Jan 22, 2007	11.49	11.52	11.23	11.28	518,700	-0.21(-1.83%)
Jan 19, 2007	11.41	11.51	11.27	11.49	583,800	+0.11(+0.94%)
Jan 18, 2007	11.51	11.56	11.32	11.38	1,134,600	-0.10(-0.84%)
Jan 17, 2007	11.70	11.90	11.44	11.48	1,149,300	-0.28(-2.35%)
Jan 16, 2007	11.63	11.79	11.58	11.76	2,204,700	+0.12(+1.06%)
Jan 12, 2007	11.80	11.83	11.55	11.63	1,146,300	-0.16(-1.39%)
Jan 11, 2007	11.78	12.10	11.70	11.80	1,746,600	+0.09(+0.74%)
Jan 10, 2007	11.61	11.79	11.47	11.71	1,533,900	-0.10(-0.82%)
Jan 09, 2007	11.65	11.94	11.55	11.81	2,486,100	+0.29(+2.55%)
Jan 08, 2007	11.40	11.51	11.00	11.51	4,176,600	+0.67(+6.18%)
Jan 05, 2007	11.01	11.06	10.80	10.84	1,629,300	-0.17(-1.51%)
Jan 04, 2007	11.11	11.13	10.91	11.01	1,356,900	-0.21(-1.90%)
Jan 03, 2007	11.19	11.33	11.02	11.22	1,822,800	+0.12(+1.08%)
Dec 29, 2006	11.10	11.18	11.07	11.10	1,053,300	-0.01(-0.12%)
Dec 28, 2006	11.05	11.19	11.01	11.12	1,188,300	+0.07(+0.60%)
Dec 27, 2006	10.78	11.06	10.70	11.05	927,300	+0.32(+2.95%)
Dec 26, 2006	10.77	10.88	10.65	10.73	779,700	-0.06(-0.59%)
Dec 22, 2006	10.74	10.83	10.66	10.80	615,000	+0.04(+0.37%)
Dec 21, 2006	10.84	10.89	10.66	10.76	929,100	-0.08(-0.77%)
Dec 20, 2006	10.53	10.84	10.52	10.84	889,800	+0.28(+2.68%)
Dec 19, 2006	10.56	10.65	10.00	10.56	1,523,100	-0.03(-0.31%)
Dec 18, 2006	10.50	10.62	10.48	10.59	1,362,300	+0.09(+0.86%)
Dec 15, 2006	10.41	10.58	10.39	10.50	1,995,000	+0.11(+1.06%)
Dec 14, 2006	10.41	10.58	10.28	10.39	1,791,300	-0.02(-0.22%)
Dec 13, 2006	10.43	10.53	10.32	10.41	1,160,400	+0.01(+0.13%)
Dec 12, 2006	10.33	10.43	10.26	10.40	1,319,700	+0.07(+0.65%)
Dec 11, 2006	10.41	10.44	10.26	10.33	994,500	-0.05(-0.48%)
Dec 08, 2006	10.54	10.57	10.37	10.38	1,244,100	-0.22(-2.04%)
Dec 07, 2006	10.88	10.88	10.60	10.60	1,483,500	-0.28(-2.57%)
Dec 06, 2006	10.70	10.92	10.62	10.88	1,619,700	+0.12(+1.15%)
Dec 05, 2006	10.43	10.78	10.42	10.76	2,222,100	+0.35(+3.36%)
Dec 04, 2006	9.853	10.42	9.793	10.41	3,859,200	+0.64(+6.52%)
Dec 01, 2006	9.733	9.983	9.613	9.770	1,506,900	-0.06(-0.64%)
Nov 30, 2006	9.437	9.883	9.403	9.833	1,470,000	+0.40(+4.20%)
Nov 29, 2006	9.483	9.580	9.343	9.437	1,059,000	+0.01(+0.07%)
Nov 28, 2006	9.353	9.447	9.253	9.430	808,800	+0.09(+0.93%)
Nov 27, 2006	9.783	9.787	9.327	9.343	1,182,600	-0.39(-4.01%)
Nov 24, 2006	9.790	9.860	9.690	9.733	236,100	-0.09(-0.95%)
Nov 22, 2006	9.827	9.913	9.720	9.827	762,600	+0.03(+0.27%)
Nov 21, 2006	9.657	9.830	9.560	9.800	723,000	+0.19(+1.94%)
Nov 20, 2006	9.707	9.707	9.523	9.613	889,800	-0.07(-0.72%)
Nov 17, 2006	9.770	9.787	9.537	9.683	717,300	-0.10(-0.99%)
Nov 16, 2006	9.667	9.817	9.633	9.780	2,177,100	+0.14(+1.42%)
Nov 15, 2006	9.553	9.833	9.553	9.643	1,369,200	+0.09(+0.94%)
Nov 14, 2006	9.583	9.663	9.527	9.553	1,248,900	-0.04(-0.38%)
Nov 13, 2006	9.583	9.763	9.553	9.590	773,400	-0.09(-0.96%)
Nov 10, 2006	9.533	9.687	9.527	9.683	688,500	+0.15(+1.57%)
Nov 09, 2006	9.727	9.745	9.493	9.533	788,700	-0.17(-1.79%)
Nov 08, 2006	9.590	9.813	9.590	9.707	2,131,800	+0.12(+1.22%)
Nov 07, 2006	9.600	9.683	9.533	9.590	1,413,600	+0.01(+0.07%)
Nov 06, 2006	9.650	9.693	9.570	9.583	1,599,600	+0.03(+0.28%)
Nov 03, 2006	9.663	9.733	9.501	9.557	871,500	-0.10(-1.00%)
Nov 02, 2006	9.600	9.767	9.567	9.653	1,076,700	+0.05(+0.56%)

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.