Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.00	12.00	11.35	11.41	603,395	-0.58(-4.84%)
Jan 30, 2007	12.08	12.18	11.91	11.99	224,769	-0.06(-0.50%)
Jan 29, 2007	11.97	12.15	11.94	12.05	304,060	+0.00(+0.00%)
Jan 26, 2007	12.35	12.36	11.92	12.05	818,851	-0.30(-2.43%)
Jan 25, 2007	12.50	12.57	12.18	12.35	340,919	-0.18(-1.44%)
Jan 24, 2007	12.30	12.54	12.11	12.53	478,324	+0.23(+1.87%)
Jan 23, 2007	12.60	12.60	12.27	12.30	349,028	-0.30(-2.38%)
Jan 22, 2007	12.90	12.91	12.50	12.60	253,599	-0.28(-2.17%)
Jan 19, 2007	12.82	12.99	12.77	12.88	213,447	+0.03(+0.23%)
Jan 18, 2007	12.84	13.03	12.80	12.85	431,427	+0.05(+0.39%)
Jan 17, 2007	12.54	12.85	12.52	12.80	220,174	+0.27(+2.15%)
Jan 16, 2007	12.95	13.06	12.40	12.53	325,262	-0.38(-2.94%)
Jan 12, 2007	12.25	12.97	12.20	12.91	489,270	+0.71(+5.82%)
Jan 11, 2007	12.02	12.26	11.86	12.20	1,094,637	+0.16(+1.33%)
Jan 10, 2007	12.45	12.51	12.02	12.04	894,507	-0.46(-3.68%)
Jan 09, 2007	12.52	12.56	12.16	12.50	550,360	+0.04(+0.32%)
Jan 08, 2007	12.79	12.85	12.34	12.46	409,632	-0.31(-2.43%)
Jan 05, 2007	13.26	13.32	12.62	12.77	345,386	-0.50(-3.77%)
Jan 04, 2007	12.92	13.43	12.73	13.27	320,037	+0.29(+2.23%)
Jan 03, 2007	13.39	13.41	12.73	12.98	648,795	-0.32(-2.41%)
Dec 29, 2006	13.39	13.41	13.14	13.30	308,224	-0.08(-0.60%)
Dec 28, 2006	13.75	13.76	13.28	13.38	415,216	-0.41(-2.97%)
Dec 27, 2006	13.60	13.91	13.57	13.79	190,699	+0.18(+1.32%)
Dec 26, 2006	13.84	13.95	13.58	13.61	201,227	-0.23(-1.66%)
Dec 22, 2006	13.80	13.88	13.66	13.84	321,331	-0.02(-0.14%)
Dec 21, 2006	14.26	14.28	13.77	13.86	396,997	-0.44(-3.08%)
Dec 20, 2006	14.49	14.73	14.15	14.30	574,493	-0.13(-0.90%)
Dec 19, 2006	14.04	15.46	13.93	14.43	976,671	+0.77(+5.64%)
Dec 18, 2006	13.96	14.23	13.51	13.66	250,327	-0.24(-1.73%)
Dec 15, 2006	14.10	14.29	13.84	13.90	386,391	-0.10(-0.71%)
Dec 14, 2006	14.14	14.36	13.97	14.00	425,202	-0.08(-0.57%)
Dec 13, 2006	14.31	14.44	14.04	14.08	328,302	-0.17(-1.19%)
Dec 12, 2006	14.40	14.48	14.15	14.25	385,513	-0.29(-1.99%)
Dec 11, 2006	14.60	14.80	14.35	14.54	388,462	-0.13(-0.89%)
Dec 08, 2006	14.49	14.79	14.41	14.67	461,620	+0.17(+1.17%)
Dec 07, 2006	14.66	15.03	14.35	14.50	237,531	-0.14(-0.96%)
Dec 06, 2006	14.24	14.66	14.13	14.64	223,295	+0.42(+2.95%)
Dec 05, 2006	14.45	14.67	14.12	14.22	308,050	-0.11(-0.77%)
Dec 04, 2006	13.81	14.55	13.81	14.33	276,073	+0.54(+3.92%)
Dec 01, 2006	13.77	13.89	13.51	13.79	310,447	-0.01(-0.07%)
Nov 30, 2006	14.12	14.37	13.80	13.80	265,000	-0.40(-2.82%)
Nov 29, 2006	14.04	14.27	13.92	14.20	150,745	+0.29(+2.08%)
Nov 28, 2006	13.88	13.91	13.65	13.91	133,376	+0.02(+0.14%)
Nov 27, 2006	14.51	14.51	13.81	13.89	311,537	-0.71(-4.86%)
Nov 24, 2006	14.68	14.82	14.54	14.60	94,622	-0.17(-1.15%)
Nov 22, 2006	14.75	14.84	14.50	14.77	274,308	+0.02(+0.14%)
Nov 21, 2006	14.68	14.79	14.25	14.75	372,169	+0.10(+0.68%)
Nov 20, 2006	14.04	14.68	13.95	14.65	811,255	+0.55(+3.90%)
Nov 17, 2006	13.83	14.13	13.72	14.10	1,434,258	+0.25(+1.81%)
Nov 16, 2006	14.40	14.40	13.75	13.85	324,994	-0.35(-2.46%)
Nov 15, 2006	13.18	14.24	13.17	14.20	848,793	+1.05(+7.98%)
Nov 14, 2006	13.29	13.29	12.93	13.15	301,776	-0.09(-0.68%)
Nov 13, 2006	13.25	13.56	13.15	13.24	162,576	+0.00(+0.00%)
Nov 10, 2006	13.01	13.27	12.81	13.24	287,476	+0.26(+2.00%)
Nov 09, 2006	13.53	13.54	12.76	12.98	349,464	-0.51(-3.78%)
Nov 08, 2006	13.72	13.85	13.31	13.49	449,635	-0.29(-2.10%)
Nov 07, 2006	13.67	14.30	13.67	13.78	400,744	+0.11(+0.80%)
Nov 06, 2006	13.49	13.74	13.39	13.67	311,988	+0.24(+1.79%)
Nov 03, 2006	13.51	13.65	13.14	13.43	204,892	-0.04(-0.30%)
Nov 02, 2006	13.51	13.87	13.23	13.47	268,492	-0.08(-0.59%)

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.