Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.10	12.28	12.04	12.24	173,890	+0.11(+0.87%)
Jan 30, 2007	12.01	12.16	12.01	12.14	172,384	+0.17(+1.39%)
Jan 29, 2007	11.85	11.97	11.79	11.97	289,617	+0.07(+0.61%)
Jan 26, 2007	11.79	11.93	11.72	11.90	153,096	+0.11(+0.90%)
Jan 25, 2007	11.98	12.06	11.71	11.79	183,986	-0.21(-1.71%)
Jan 24, 2007	11.95	12.08	11.93	12.00	135,616	+0.04(+0.33%)
Jan 23, 2007	11.75	12.01	11.68	11.96	213,219	+0.18(+1.52%)
Jan 22, 2007	11.91	11.91	11.72	11.78	151,438	-0.17(-1.39%)
Jan 19, 2007	11.71	11.97	11.64	11.95	164,548	+0.21(+1.75%)
Jan 18, 2007	11.87	11.93	11.73	11.74	374,000	-0.17(-1.45%)
Jan 17, 2007	11.99	12.11	11.91	11.91	245,767	-0.13(-1.10%)
Jan 16, 2007	12.08	12.16	12.00	12.04	359,083	-0.06(-0.49%)
Jan 12, 2007	12.10	12.11	12.05	12.10	146,616	+0.01(+0.05%)
Jan 11, 2007	12.04	12.11	12.04	12.10	301,219	+0.10(+0.83%)
Jan 10, 2007	12.08	12.16	11.90	12.00	244,863	-0.17(-1.36%)
Jan 09, 2007	12.04	12.17	11.88	12.16	216,082	+0.13(+1.05%)
Jan 08, 2007	11.85	12.09	11.81	12.04	177,808	+0.08(+0.67%)
Jan 05, 2007	11.97	12.21	11.95	11.96	293,836	-0.33(-2.65%)
Jan 04, 2007	12.29	12.34	12.10	12.28	274,699	-0.02(-0.16%)
Jan 03, 2007	12.17	12.48	12.15	12.30	432,165	+0.21(+1.70%)
Dec 29, 2006	12.16	12.28	12.08	12.10	212,466	-0.08(-0.65%)
Dec 28, 2006	12.05	12.24	12.05	12.18	136,068	+0.07(+0.60%)
Dec 27, 2006	12.07	12.18	11.95	12.10	294,288	+0.05(+0.44%)
Dec 26, 2006	11.91	12.10	11.91	12.05	156,109	+0.13(+1.06%)
Dec 22, 2006	11.92	11.98	11.87	11.93	162,438	+0.03(+0.22%)
Dec 21, 2006	11.91	12.12	11.88	11.90	213,069	-0.01(-0.11%)
Dec 20, 2006	11.87	11.95	11.81	11.91	255,863	+0.04(+0.34%)
Dec 19, 2006	11.79	11.92	11.79	11.87	276,959	+0.01(+0.06%)
Dec 18, 2006	12.13	12.16	11.83	11.87	301,672	-0.21(-1.76%)
Dec 15, 2006	12.06	12.21	12.01	12.08	468,179	+0.02(+0.17%)
Dec 14, 2006	11.97	12.18	11.97	12.06	533,878	+0.13(+1.06%)
Dec 13, 2006	12.05	12.14	11.91	11.93	383,042	-0.05(-0.39%)
Dec 12, 2006	12.01	12.08	11.93	11.98	350,192	+0.03(+0.28%)
Dec 11, 2006	12.01	12.16	11.89	11.95	422,672	-0.13(-1.10%)
Dec 08, 2006	12.08	12.12	11.99	12.08	418,603	-0.02(-0.16%)
Dec 07, 2006	12.03	12.20	12.03	12.10	555,727	+0.14(+1.17%)
Dec 06, 2006	11.95	12.12	11.68	11.96	1,043,646	-0.46(-3.74%)
Dec 05, 2006	12.46	12.55	12.42	12.42	385,453	+0.02(+0.16%)
Dec 04, 2006	12.28	12.42	12.20	12.40	457,329	+0.13(+1.08%)
Dec 01, 2006	12.48	12.72	12.13	12.27	693,453	-0.46(-3.60%)
Nov 30, 2006	12.83	12.83	12.65	12.73	677,631	-0.14(-1.08%)
Nov 29, 2006	12.78	12.89	12.71	12.87	209,603	+0.12(+0.94%)
Nov 28, 2006	12.59	12.78	12.50	12.75	330,603	+0.15(+1.21%)
Nov 27, 2006	12.65	12.70	12.57	12.60	464,110	-0.11(-0.89%)
Nov 24, 2006	12.67	12.76	12.62	12.71	59,822	-0.05(-0.42%)
Nov 22, 2006	12.70	12.78	12.64	12.76	216,534	+0.07(+0.52%)
Nov 21, 2006	12.59	12.78	12.59	12.70	216,082	+0.05(+0.42%)
Nov 20, 2006	12.61	12.71	12.58	12.64	248,932	-0.07(-0.52%)
Nov 17, 2006	12.70	12.72	12.54	12.71	246,822	+0.01(+0.05%)
Nov 16, 2006	12.61	12.71	12.50	12.70	321,261	+0.09(+0.74%)
Nov 15, 2006	12.44	12.70	12.44	12.61	462,905	+0.20(+1.60%)
Nov 14, 2006	12.36	12.53	12.22	12.41	478,275	+0.07(+0.54%)
Nov 13, 2006	12.48	12.48	12.24	12.34	301,672	-0.14(-1.12%)
Nov 10, 2006	12.32	12.52	12.29	12.48	265,206	+0.16(+1.29%)
Nov 09, 2006	12.54	12.54	12.27	12.32	290,973	-0.22(-1.75%)
Nov 08, 2006	12.42	12.62	12.42	12.54	365,110	+0.03(+0.27%)
Nov 07, 2006	12.36	12.62	12.34	12.51	335,576	+0.12(+0.96%)
Nov 06, 2006	12.23	12.42	12.16	12.39	374,453	+0.23(+1.86%)
Nov 03, 2006	12.27	12.37	12.08	12.16	336,631	-0.08(-0.65%)
Nov 02, 2006	12.12	12.61	11.54	12.24	975,838	-0.28(-2.23%)

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.