Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.23	10.29	9.632	9.774	2,373,137	-0.65(-6.25%)
Jan 30, 2007	10.25	10.44	10.20	10.43	376,890	+0.18(+1.72%)
Jan 29, 2007	10.15	10.30	10.14	10.25	426,803	+0.09(+0.88%)
Jan 26, 2007	10.18	10.20	10.10	10.16	348,144	-0.02(-0.19%)
Jan 25, 2007	10.31	10.33	10.11	10.18	255,344	-0.15(-1.49%)
Jan 24, 2007	10.30	10.39	10.26	10.33	366,962	+0.04(+0.37%)
Jan 23, 2007	10.21	10.36	10.15	10.29	366,804	+0.07(+0.69%)
Jan 22, 2007	10.30	10.33	10.13	10.22	324,160	-0.12(-1.12%)
Jan 19, 2007	10.33	10.37	10.29	10.34	303,800	+0.00(+0.00%)
Jan 18, 2007	10.34	10.45	10.29	10.34	317,062	-0.01(-0.09%)
Jan 17, 2007	10.36	10.46	10.34	10.35	274,428	-0.06(-0.53%)
Jan 16, 2007	10.60	10.64	10.34	10.41	459,152	-0.19(-1.83%)
Jan 12, 2007	10.52	10.60	10.50	10.60	294,112	+0.10(+0.90%)
Jan 11, 2007	10.50	10.61	10.43	10.50	435,375	-0.00(-0.02%)
Jan 10, 2007	10.50	10.58	10.45	10.51	248,704	-0.07(-0.66%)
Jan 09, 2007	10.69	10.69	10.40	10.58	376,824	-0.10(-0.98%)
Jan 08, 2007	10.75	10.76	10.53	10.68	239,537	-0.09(-0.85%)
Jan 05, 2007	10.99	11.00	10.72	10.77	394,947	-0.24(-2.19%)
Jan 04, 2007	10.84	11.04	10.71	11.01	411,370	+0.15(+1.35%)
Jan 03, 2007	10.91	11.04	10.75	10.87	320,415	-0.02(-0.16%)
Dec 29, 2006	10.98	11.00	10.88	10.88	234,621	-0.08(-0.73%)
Dec 28, 2006	11.04	11.04	10.96	10.96	117,334	-0.06(-0.58%)
Dec 27, 2006	10.92	11.06	10.92	11.03	180,417	+0.15(+1.40%)
Dec 26, 2006	10.77	10.89	10.73	10.88	144,034	+0.14(+1.31%)
Dec 22, 2006	10.75	10.86	10.70	10.74	306,811	+0.00(+0.02%)
Dec 21, 2006	10.68	10.83	10.63	10.73	405,574	+0.05(+0.44%)
Dec 20, 2006	10.66	10.72	10.62	10.69	248,120	+0.07(+0.63%)
Dec 19, 2006	10.64	10.72	10.61	10.62	406,259	-0.06(-0.55%)
Dec 18, 2006	10.77	10.78	10.64	10.68	436,957	-0.06(-0.55%)
Dec 15, 2006	10.61	10.76	10.58	10.74	673,276	+0.14(+1.29%)
Dec 14, 2006	10.55	10.71	10.52	10.60	267,467	+0.02(+0.20%)
Dec 13, 2006	10.60	10.62	10.54	10.58	121,576	+0.05(+0.49%)
Dec 12, 2006	10.52	10.58	10.45	10.53	148,906	+0.04(+0.36%)
Dec 11, 2006	10.52	10.55	10.46	10.49	159,381	+0.00(+0.00%)
Dec 08, 2006	10.49	10.59	10.33	10.49	254,070	-0.01(-0.05%)
Dec 07, 2006	10.58	10.62	10.49	10.50	156,025	-0.09(-0.81%)
Dec 06, 2006	10.55	10.64	10.45	10.58	166,360	+0.00(+0.00%)
Dec 05, 2006	10.65	10.67	10.48	10.58	177,625	-0.02(-0.16%)
Dec 04, 2006	10.46	10.64	10.45	10.60	315,980	+0.15(+1.40%)
Dec 01, 2006	10.49	10.49	10.28	10.45	324,850	-0.09(-0.90%)
Nov 30, 2006	10.47	10.57	10.42	10.55	295,296	+0.08(+0.78%)
Nov 29, 2006	10.42	10.53	10.35	10.47	224,751	+0.10(+1.01%)
Nov 28, 2006	10.35	10.44	10.25	10.36	438,789	+0.02(+0.17%)
Nov 27, 2006	10.63	10.65	10.33	10.34	390,010	-0.31(-2.94%)
Nov 24, 2006	10.64	10.69	10.64	10.66	42,612	-0.02(-0.23%)
Nov 22, 2006	10.71	10.71	10.65	10.68	210,508	+0.02(+0.14%)
Nov 21, 2006	10.70	10.73	10.65	10.67	177,601	-0.03(-0.25%)
Nov 20, 2006	10.64	10.70	10.60	10.69	143,929	+0.07(+0.66%)
Nov 17, 2006	10.59	10.63	10.54	10.62	311,906	+0.03(+0.30%)
Nov 16, 2006	10.63	10.63	10.56	10.59	208,463	+0.02(+0.14%)
Nov 15, 2006	10.55	10.60	10.49	10.58	162,281	+0.06(+0.52%)
Nov 14, 2006	10.32	10.53	10.28	10.52	201,946	+0.22(+2.16%)
Nov 13, 2006	10.31	10.31	10.17	10.30	401,700	-0.00(-0.04%)
Nov 10, 2006	10.23	10.32	10.23	10.30	259,987	+0.05(+0.52%)
Nov 09, 2006	10.45	10.46	10.20	10.25	307,484	-0.18(-1.71%)
Nov 08, 2006	10.39	10.47	10.34	10.43	141,637	-0.02(-0.16%)
Nov 07, 2006	10.28	10.57	10.28	10.45	271,309	+0.19(+1.83%)
Nov 06, 2006	10.24	10.30	10.13	10.26	393,555	+0.03(+0.28%)
Nov 03, 2006	10.24	10.28	10.17	10.23	230,076	+0.02(+0.22%)
Nov 02, 2006	10.28	10.28	10.20	10.21	312,588	-0.09(-0.90%)

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.