Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.98	11.11	10.93	10.99	454,809	-0.02(-0.18%)
Jan 30, 2007	10.80	11.05	10.78	11.01	506,710	+0.26(+2.45%)
Jan 29, 2007	10.84	10.91	10.69	10.75	527,111	-0.20(-1.80%)
Jan 26, 2007	10.91	11.03	10.88	10.94	558,611	+0.06(+0.52%)
Jan 25, 2007	11.02	11.02	10.83	10.89	449,109	-0.01(-0.12%)
Jan 24, 2007	11.08	11.08	10.78	10.90	728,715	-0.13(-1.21%)
Jan 23, 2007	10.76	11.08	10.76	11.03	630,013	+0.28(+2.57%)
Jan 22, 2007	10.93	10.94	10.71	10.76	773,416	-0.10(-0.95%)
Jan 19, 2007	10.85	10.90	10.70	10.86	793,816	+0.18(+1.69%)
Jan 18, 2007	10.50	10.72	10.50	10.68	1,097,123	+0.08(+0.75%)
Jan 17, 2007	10.45	10.63	10.41	10.60	798,317	+0.19(+1.79%)
Jan 16, 2007	10.39	10.50	10.31	10.41	686,114	+0.08(+0.81%)
Jan 12, 2007	10.15	10.36	10.15	10.33	771,916	+0.13(+1.31%)
Jan 11, 2007	10.40	10.53	10.13	10.20	987,921	-0.19(-1.86%)
Jan 10, 2007	10.45	10.45	10.35	10.39	906,919	-0.06(-0.54%)
Jan 09, 2007	10.25	10.53	10.17	10.45	1,475,431	+0.31(+3.09%)
Jan 08, 2007	10.23	10.26	10.01	10.13	1,144,824	+0.06(+0.60%)
Jan 05, 2007	9.836	10.07	9.833	10.07	1,015,521	+0.06(+0.60%)
Jan 04, 2007	10.06	10.17	9.166	10.01	1,993,542	-0.22(-2.12%)
Jan 03, 2007	10.90	10.90	10.06	10.23	3,162,667	-0.72(-6.58%)
Dec 29, 2006	10.97	11.11	10.90	10.95	1,803,938	-0.16(-1.41%)
Dec 28, 2006	11.00	11.18	10.99	11.11	1,495,831	+0.02(+0.21%)
Dec 27, 2006	11.20	11.25	11.07	11.08	1,280,427	-0.15(-1.31%)
Dec 26, 2006	11.34	11.47	11.20	11.23	990,321	-0.19(-1.63%)
Dec 22, 2006	11.45	11.57	11.31	11.42	679,214	+0.00(+0.00%)
Dec 21, 2006	11.56	11.63	11.31	11.42	887,718	-0.15(-1.27%)
Dec 20, 2006	11.65	11.69	11.52	11.56	880,218	-0.09(-0.74%)
Dec 19, 2006	11.49	11.80	11.46	11.65	870,618	+0.06(+0.49%)
Dec 18, 2006	11.89	11.95	11.50	11.59	1,247,126	-0.40(-3.31%)
Dec 15, 2006	12.25	12.25	11.88	11.99	1,107,623	-0.26(-2.10%)
Dec 14, 2006	12.43	12.45	12.21	12.25	789,016	-0.17(-1.37%)
Dec 13, 2006	12.47	12.51	12.40	12.42	604,812	-0.01(-0.11%)
Dec 12, 2006	12.66	12.66	12.36	12.43	491,410	-0.18(-1.45%)
Dec 11, 2006	12.70	12.73	12.56	12.61	474,610	-0.15(-1.18%)
Dec 08, 2006	12.80	12.84	12.73	12.76	444,009	-0.07(-0.55%)
Dec 07, 2006	12.83	12.88	12.78	12.83	432,009	-0.03(-0.21%)
Dec 06, 2006	12.84	12.92	12.83	12.86	338,407	+0.00(+0.00%)
Dec 05, 2006	12.85	13.00	12.83	12.86	397,208	-0.06(-0.44%)
Dec 04, 2006	12.93	12.97	12.83	12.92	536,111	-0.03(-0.26%)
Dec 01, 2006	12.71	13.00	12.67	12.95	389,708	-0.00(-0.03%)
Nov 30, 2006	12.94	13.00	12.89	12.95	366,907	+0.01(+0.08%)
Nov 29, 2006	12.83	12.99	12.73	12.94	666,614	+0.19(+1.52%)
Nov 28, 2006	12.70	12.79	12.67	12.75	350,107	+0.07(+0.58%)
Nov 27, 2006	12.74	12.80	12.62	12.68	430,209	-0.06(-0.47%)
Nov 24, 2006	12.68	12.79	12.67	12.74	93,602	+0.05(+0.42%)
Nov 22, 2006	12.77	12.80	12.61	12.68	343,507	-0.11(-0.89%)
Nov 21, 2006	12.70	12.83	12.65	12.80	327,607	+0.13(+1.05%)
Nov 20, 2006	12.85	12.88	12.58	12.66	537,611	-0.15(-1.17%)
Nov 17, 2006	12.53	12.86	12.51	12.81	420,308	+0.12(+0.95%)
Nov 16, 2006	12.87	13.00	12.54	12.69	574,812	-0.18(-1.42%)
Nov 15, 2006	12.77	12.96	12.72	12.88	422,109	+0.16(+1.26%)
Nov 14, 2006	12.74	12.76	12.61	12.72	307,806	+0.02(+0.13%)
Nov 13, 2006	12.77	12.85	12.59	12.70	378,608	-0.06(-0.44%)
Nov 10, 2006	12.85	12.87	12.65	12.76	383,708	-0.03(-0.21%)
Nov 09, 2006	12.83	12.91	12.74	12.78	357,907	+0.08(+0.63%)
Nov 08, 2006	12.55	12.77	12.55	12.70	303,906	+0.09(+0.69%)
Nov 07, 2006	12.68	12.71	12.56	12.62	361,207	-0.04(-0.32%)
Nov 06, 2006	12.67	12.72	12.43	12.66	399,008	-0.04(-0.34%)
Nov 03, 2006	12.37	12.75	12.37	12.70	531,011	+0.37(+3.03%)
Nov 02, 2006	12.33	12.38	12.17	12.33	405,008	-0.01(-0.05%)

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.