Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.48	10.63	10.42	10.53	535,238	+0.03(+0.30%)
Jan 30, 2007	10.36	10.51	10.30	10.50	417,674	+0.14(+1.35%)
Jan 29, 2007	10.52	10.52	10.29	10.36	618,793	-0.19(-1.77%)
Jan 26, 2007	10.51	10.56	10.37	10.55	402,783	+0.04(+0.37%)
Jan 25, 2007	10.55	10.58	10.38	10.51	1,004,204	-0.08(-0.73%)
Jan 24, 2007	10.41	10.59	10.30	10.58	490,815	+0.23(+2.18%)
Jan 23, 2007	10.05	10.41	10.04	10.36	387,758	+0.32(+3.18%)
Jan 22, 2007	10.38	10.39	10.03	10.04	623,098	-0.33(-3.15%)
Jan 19, 2007	10.37	10.39	10.27	10.37	367,324	-0.03(-0.30%)
Jan 18, 2007	10.50	10.54	10.30	10.40	491,705	-0.12(-1.11%)
Jan 17, 2007	10.34	10.56	10.34	10.51	630,987	+0.14(+1.35%)
Jan 16, 2007	10.60	10.72	10.34	10.37	912,533	-0.24(-2.27%)
Jan 12, 2007	10.59	10.63	10.44	10.62	432,434	+0.05(+0.52%)
Jan 11, 2007	10.44	10.59	10.37	10.56	523,078	+0.12(+1.19%)
Jan 10, 2007	10.11	10.46	10.11	10.44	1,162,216	+0.33(+3.23%)
Jan 09, 2007	9.791	10.16	9.791	10.11	874,186	+0.32(+3.26%)
Jan 08, 2007	9.923	9.978	9.721	9.791	1,075,644	-0.14(-1.41%)
Jan 05, 2007	10.04	10.17	9.884	9.931	1,046,566	-0.16(-1.62%)
Jan 04, 2007	10.05	10.11	9.846	10.09	454,908	+0.04(+0.39%)
Jan 03, 2007	10.20	10.32	9.947	10.06	958,089	-0.26(-2.49%)
Dec 29, 2006	10.37	10.51	10.29	10.31	447,193	-0.03(-0.30%)
Dec 28, 2006	10.44	10.54	10.34	10.34	453,939	-0.16(-1.48%)
Dec 27, 2006	10.30	10.50	10.27	10.50	354,194	+0.18(+1.73%)
Dec 26, 2006	10.13	10.34	10.13	10.32	530,871	+0.21(+2.08%)
Dec 22, 2006	10.20	10.23	10.09	10.11	324,086	-0.07(-0.69%)
Dec 21, 2006	10.33	10.45	10.13	10.18	308,815	-0.16(-1.51%)
Dec 20, 2006	10.09	10.48	10.09	10.34	597,387	+0.23(+2.23%)
Dec 19, 2006	10.15	10.26	9.954	10.11	625,627	-0.04(-0.38%)
Dec 18, 2006	10.37	10.50	10.14	10.15	583,643	-0.21(-2.03%)
Dec 15, 2006	10.42	10.51	10.34	10.36	480,807	-0.06(-0.60%)
Dec 14, 2006	10.29	10.71	10.29	10.42	259,916	+0.10(+0.98%)
Dec 13, 2006	10.48	10.55	10.31	10.32	571,468	-0.09(-0.82%)
Dec 12, 2006	10.65	10.69	10.39	10.41	349,401	-0.25(-2.34%)
Dec 11, 2006	10.52	10.73	10.48	10.65	729,560	+0.12(+1.18%)
Dec 08, 2006	10.39	10.58	10.24	10.53	358,056	+0.13(+1.27%)
Dec 07, 2006	10.50	10.58	10.34	10.40	561,324	-0.10(-0.96%)
Dec 06, 2006	10.65	10.65	10.42	10.50	596,285	-0.18(-1.67%)
Dec 05, 2006	10.97	11.05	10.66	10.68	493,407	-0.27(-2.49%)
Dec 04, 2006	10.69	10.95	10.69	10.95	533,470	+0.30(+2.77%)
Dec 01, 2006	10.69	10.78	10.41	10.65	446,984	+0.00(+0.00%)
Nov 30, 2006	10.81	10.81	10.63	10.65	279,418	-0.19(-1.79%)
Nov 29, 2006	10.85	10.93	10.72	10.85	203,415	+0.10(+0.94%)
Nov 28, 2006	10.62	10.86	10.58	10.75	417,354	+0.09(+0.80%)
Nov 27, 2006	11.02	11.08	10.60	10.66	537,736	-0.39(-3.52%)
Nov 24, 2006	11.15	11.25	11.01	11.05	95,237	-0.19(-1.73%)
Nov 22, 2006	11.30	11.38	11.17	11.25	374,803	-0.05(-0.48%)
Nov 21, 2006	11.28	11.32	11.18	11.30	472,682	+0.04(+0.35%)
Nov 20, 2006	11.36	11.45	11.17	11.26	487,688	-0.15(-1.30%)
Nov 17, 2006	11.46	11.53	11.32	11.41	586,562	-0.06(-0.54%)
Nov 16, 2006	11.48	11.56	11.39	11.47	752,555	+0.09(+0.82%)
Nov 15, 2006	11.45	11.51	11.35	11.38	981,207	-0.05(-0.48%)
Nov 14, 2006	11.14	11.45	11.07	11.43	650,729	+0.36(+3.23%)
Nov 13, 2006	10.89	11.18	10.85	11.07	695,010	+0.10(+0.92%)
Nov 10, 2006	11.05	11.11	10.90	10.97	800,208	-0.10(-0.91%)
Nov 09, 2006	11.31	11.32	11.00	11.07	567,015	-0.26(-2.26%)
Nov 08, 2006	11.34	11.42	11.20	11.33	432,370	-0.01(-0.07%)
Nov 07, 2006	11.44	11.49	11.28	11.34	429,019	-0.08(-0.68%)
Nov 06, 2006	11.12	11.44	11.07	11.42	688,727	+0.39(+3.53%)
Nov 03, 2006	11.40	11.43	10.86	11.03	781,698	-0.37(-3.27%)
Nov 02, 2006	11.39	11.57	11.22	11.40	836,263	-0.08(-0.68%)

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.