Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.769	9.823	9.673	9.732	1,360,419	-0.06(-0.58%)
Jan 30, 2007	9.834	9.834	9.734	9.788	765,685	-0.01(-0.11%)
Jan 29, 2007	9.752	9.878	9.727	9.798	562,172	+0.02(+0.19%)
Jan 26, 2007	9.765	9.796	9.669	9.780	562,172	+0.04(+0.36%)
Jan 25, 2007	10.01	10.01	9.704	9.744	847,089	-0.26(-2.61%)
Jan 24, 2007	9.947	10.01	9.915	10.01	411,334	+0.08(+0.78%)
Jan 23, 2007	9.830	9.978	9.794	9.928	543,018	+0.07(+0.68%)
Jan 22, 2007	9.842	9.884	9.788	9.861	656,027	-0.01(-0.15%)
Jan 19, 2007	9.823	9.884	9.773	9.876	599,523	+0.08(+0.77%)
Jan 18, 2007	9.851	9.869	9.765	9.801	547,807	-0.05(-0.51%)
Jan 17, 2007	9.920	9.930	9.819	9.851	951,958	-0.05(-0.55%)
Jan 16, 2007	9.943	10.02	9.888	9.905	898,327	-0.01(-0.06%)
Jan 12, 2007	9.888	9.938	9.869	9.911	546,849	+0.02(+0.23%)
Jan 11, 2007	9.748	9.905	9.748	9.888	811,175	+0.16(+1.65%)
Jan 10, 2007	9.786	9.817	9.681	9.727	988,830	-0.09(-0.96%)
Jan 09, 2007	9.784	9.851	9.669	9.821	1,180,850	+0.04(+0.45%)
Jan 08, 2007	9.857	9.859	9.696	9.778	1,342,702	-0.10(-1.06%)
Jan 05, 2007	9.955	10.09	9.842	9.882	1,000,801	-0.26(-2.53%)
Jan 04, 2007	10.06	10.17	10.01	10.14	1,180,371	+0.05(+0.48%)
Jan 03, 2007	10.14	10.17	9.999	10.09	1,334,561	-0.05(-0.54%)
Dec 29, 2006	10.26	10.26	10.12	10.15	885,398	-0.11(-1.08%)
Dec 28, 2006	10.32	10.34	10.23	10.26	331,844	-0.06(-0.63%)
Dec 27, 2006	10.31	10.36	10.24	10.32	452,994	+0.06(+0.61%)
Dec 26, 2006	10.16	10.29	10.15	10.26	405,109	+0.10(+0.99%)
Dec 22, 2006	10.22	10.27	10.13	10.16	663,689	-0.06(-0.59%)
Dec 21, 2006	10.27	10.37	10.17	10.22	738,869	-0.05(-0.53%)
Dec 20, 2006	10.35	10.42	10.26	10.27	1,211,496	-0.08(-0.75%)
Dec 19, 2006	10.36	10.39	10.31	10.35	946,691	-0.03(-0.24%)
Dec 18, 2006	10.55	10.57	10.34	10.37	1,060,658	-0.15(-1.43%)
Dec 15, 2006	10.60	10.63	10.48	10.53	1,615,648	-0.08(-0.75%)
Dec 14, 2006	10.69	10.79	10.59	10.60	883,482	-0.05(-0.51%)
Dec 13, 2006	10.65	10.67	10.46	10.66	1,119,078	-0.07(-0.62%)
Dec 12, 2006	10.77	10.80	10.68	10.73	578,932	-0.04(-0.37%)
Dec 11, 2006	10.79	10.82	10.76	10.77	355,787	-0.05(-0.43%)
Dec 08, 2006	10.84	10.87	10.71	10.81	546,849	-0.03(-0.29%)
Dec 07, 2006	10.86	10.88	10.76	10.84	565,045	-0.03(-0.25%)
Dec 06, 2006	10.88	10.89	10.79	10.87	656,027	-0.04(-0.40%)
Dec 05, 2006	10.86	10.97	10.84	10.91	602,396	+0.10(+0.89%)
Dec 04, 2006	10.77	10.83	10.73	10.82	551,159	+0.08(+0.70%)
Dec 01, 2006	10.72	10.81	10.66	10.74	547,328	-0.06(-0.60%)
Nov 30, 2006	10.80	10.82	10.72	10.81	667,520	+0.01(+0.08%)
Nov 29, 2006	10.71	10.81	10.70	10.80	729,771	+0.10(+0.90%)
Nov 28, 2006	10.67	10.75	10.64	10.70	810,218	+0.04(+0.35%)
Nov 27, 2006	10.83	10.83	10.61	10.67	638,789	-0.19(-1.75%)
Nov 24, 2006	10.79	10.87	10.76	10.86	116,839	+0.04(+0.39%)
Nov 22, 2006	10.86	10.88	10.77	10.81	249,482	-0.05(-0.48%)
Nov 21, 2006	10.94	10.94	10.83	10.87	499,921	-0.09(-0.80%)
Nov 20, 2006	11.10	11.10	10.87	10.95	459,698	+0.03(+0.29%)
Nov 17, 2006	10.95	10.98	10.86	10.92	409,897	-0.03(-0.25%)
Nov 16, 2006	10.99	11.02	10.94	10.95	509,498	-0.03(-0.23%)
Nov 15, 2006	10.88	10.99	10.88	10.97	504,710	+0.09(+0.84%)
Nov 14, 2006	10.73	10.92	10.73	10.88	767,600	+0.16(+1.52%)
Nov 13, 2006	10.79	10.81	10.70	10.72	642,141	-0.07(-0.66%)
Nov 10, 2006	10.65	10.80	10.65	10.79	529,610	+0.11(+1.08%)
Nov 09, 2006	10.78	10.78	10.62	10.68	705,349	-0.10(-0.93%)
Nov 08, 2006	10.64	10.83	10.63	10.78	445,811	+0.10(+0.90%)
Nov 07, 2006	10.67	10.80	10.65	10.68	548,764	+0.00(+0.02%)
Nov 06, 2006	10.67	10.71	10.61	10.68	663,210	+0.03(+0.29%)
Nov 03, 2006	10.72	10.74	10.61	10.65	713,968	-0.05(-0.45%)
Nov 02, 2006	10.67	10.71	10.55	10.69	616,761	-0.02(-0.21%)

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.