Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.99	11.11	10.93	10.99	454,626	-0.02(-0.18%)
Jan 30, 2007	10.80	11.06	10.79	11.01	506,506	+0.26(+2.45%)
Jan 29, 2007	10.84	10.91	10.69	10.75	526,898	-0.20(-1.80%)
Jan 26, 2007	10.92	11.03	10.89	10.95	558,386	+0.06(+0.52%)
Jan 25, 2007	11.02	11.02	10.83	10.89	448,928	-0.01(-0.12%)
Jan 24, 2007	11.08	11.08	10.78	10.90	728,421	-0.13(-1.21%)
Jan 23, 2007	10.76	11.08	10.76	11.04	629,759	+0.28(+2.57%)
Jan 22, 2007	10.93	10.94	10.72	10.76	773,104	-0.10(-0.95%)
Jan 19, 2007	10.85	10.91	10.70	10.86	793,496	+0.18(+1.69%)
Jan 18, 2007	10.51	10.73	10.51	10.68	1,096,681	+0.08(+0.76%)
Jan 17, 2007	10.46	10.63	10.42	10.60	797,995	+0.19(+1.79%)
Jan 16, 2007	10.39	10.51	10.31	10.42	685,837	+0.08(+0.81%)
Jan 12, 2007	10.15	10.37	10.15	10.33	771,605	+0.13(+1.31%)
Jan 11, 2007	10.40	10.53	10.13	10.20	987,522	-0.19(-1.86%)
Jan 10, 2007	10.46	10.46	10.36	10.39	906,553	-0.06(-0.54%)
Jan 09, 2007	10.25	10.54	10.17	10.45	1,474,836	+0.31(+3.09%)
Jan 08, 2007	10.23	10.27	10.01	10.14	1,144,362	+0.06(+0.60%)
Jan 05, 2007	9.840	10.08	9.837	10.08	1,015,112	+0.06(+0.60%)
Jan 04, 2007	10.06	10.17	9.170	10.02	1,992,738	-0.22(-2.12%)
Jan 03, 2007	10.90	10.91	10.06	10.23	3,161,392	-0.72(-6.58%)
Dec 29, 2006	10.98	11.11	10.90	10.95	1,803,211	-0.16(-1.41%)
Dec 28, 2006	11.00	11.19	11.00	11.11	1,495,228	+0.02(+0.21%)
Dec 27, 2006	11.20	11.26	11.07	11.09	1,279,911	-0.15(-1.31%)
Dec 26, 2006	11.34	11.47	11.20	11.23	989,921	-0.19(-1.63%)
Dec 22, 2006	11.45	11.57	11.31	11.42	678,940	+0.00(+0.00%)
Dec 21, 2006	11.56	11.63	11.32	11.42	887,361	-0.15(-1.27%)
Dec 20, 2006	11.66	11.69	11.53	11.57	879,863	-0.09(-0.74%)
Dec 19, 2006	11.49	11.80	11.46	11.65	870,267	+0.06(+0.49%)
Dec 18, 2006	11.90	11.95	11.51	11.60	1,246,623	-0.40(-3.31%)
Dec 15, 2006	12.25	12.25	11.89	11.99	1,107,177	-0.26(-2.10%)
Dec 14, 2006	12.44	12.45	12.22	12.25	788,698	-0.17(-1.37%)
Dec 13, 2006	12.47	12.51	12.40	12.42	604,569	-0.01(-0.11%)
Dec 12, 2006	12.67	12.67	12.36	12.43	491,212	-0.18(-1.45%)
Dec 11, 2006	12.70	12.73	12.56	12.62	474,418	-0.15(-1.17%)
Dec 08, 2006	12.80	12.84	12.73	12.77	443,830	-0.07(-0.55%)
Dec 07, 2006	12.84	12.88	12.79	12.84	431,835	-0.03(-0.21%)
Dec 06, 2006	12.84	12.92	12.84	12.86	338,270	+0.00(+0.00%)
Dec 05, 2006	12.85	13.01	12.84	12.86	397,048	-0.06(-0.44%)
Dec 04, 2006	12.94	12.98	12.83	12.92	535,895	-0.03(-0.26%)
Dec 01, 2006	12.71	13.01	12.67	12.95	389,551	-0.00(-0.03%)
Nov 30, 2006	12.95	13.01	12.90	12.96	366,759	+0.01(+0.08%)
Nov 29, 2006	12.83	12.99	12.74	12.95	666,345	+0.19(+1.52%)
Nov 28, 2006	12.70	12.79	12.67	12.75	349,966	+0.07(+0.58%)
Nov 27, 2006	12.74	12.80	12.62	12.68	430,035	-0.06(-0.47%)
Nov 24, 2006	12.69	12.79	12.67	12.74	93,564	+0.05(+0.42%)
Nov 22, 2006	12.77	12.80	12.61	12.69	343,368	-0.11(-0.89%)
Nov 21, 2006	12.70	12.83	12.65	12.80	327,474	+0.13(+1.05%)
Nov 20, 2006	12.85	12.89	12.59	12.67	537,394	-0.15(-1.17%)
Nov 17, 2006	12.54	12.87	12.52	12.82	420,139	+0.12(+0.95%)
Nov 16, 2006	12.87	13.01	12.54	12.70	574,580	-0.18(-1.42%)
Nov 15, 2006	12.77	12.96	12.73	12.88	421,938	+0.16(+1.26%)
Nov 14, 2006	12.75	12.76	12.61	12.72	307,682	+0.02(+0.13%)
Nov 13, 2006	12.78	12.85	12.59	12.70	378,455	-0.06(-0.44%)
Nov 10, 2006	12.85	12.87	12.66	12.76	383,553	-0.03(-0.21%)
Nov 09, 2006	12.83	12.91	12.75	12.79	357,763	+0.08(+0.63%)
Nov 08, 2006	12.55	12.77	12.55	12.71	303,783	+0.09(+0.69%)
Nov 07, 2006	12.69	12.72	12.56	12.62	361,062	-0.04(-0.32%)
Nov 06, 2006	12.67	12.72	12.44	12.66	398,847	-0.04(-0.34%)
Nov 03, 2006	12.37	12.75	12.37	12.70	530,797	+0.37(+3.03%)
Nov 02, 2006	12.34	12.39	12.17	12.33	404,845	-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.