Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	11.27	11.43	11.18	11.43	187,629	+0.24(+2.16%)
Jan 30, 2007	11.00	11.37	11.00	11.19	132,988	+0.03(+0.28%)
Jan 29, 2007	11.26	11.26	10.87	11.16	2,064,550	+0.13(+1.20%)
Jan 26, 2007	11.07	11.26	10.88	11.02	701,164	-0.01(-0.06%)
Jan 25, 2007	11.10	11.10	10.99	11.03	121,096	-0.02(-0.19%)
Jan 24, 2007	10.74	11.09	10.70	11.05	181,781	+0.34(+3.14%)
Jan 23, 2007	10.70	10.73	10.50	10.71	862,688	+0.22(+2.05%)
Jan 22, 2007	10.74	10.74	10.47	10.50	195,646	-0.03(-0.25%)
Jan 19, 2007	10.54	10.62	10.49	10.53	50,573	+0.03(+0.25%)
Jan 18, 2007	10.48	10.53	10.42	10.50	191,797	-0.01(-0.05%)
Jan 17, 2007	10.52	10.64	10.50	10.50	265,457	-0.01(-0.10%)
Jan 16, 2007	10.67	10.74	10.49	10.52	409,022	-0.05(-0.45%)
Jan 12, 2007	10.53	10.59	10.49	10.56	85,070	-0.01(-0.05%)
Jan 11, 2007	10.55	10.74	10.50	10.57	59,069	-0.07(-0.64%)
Jan 10, 2007	10.71	10.75	10.46	10.64	135,832	-0.07(-0.64%)
Jan 09, 2007	10.84	11.26	10.53	10.70	341,922	+0.04(+0.39%)
Jan 08, 2007	10.67	10.77	10.62	10.66	264,724	+0.11(+0.99%)
Jan 05, 2007	10.59	10.60	10.50	10.56	136,387	-0.09(-0.89%)
Jan 04, 2007	10.70	10.76	10.42	10.65	203,828	+0.08(+0.79%)
Jan 03, 2007	10.32	10.68	10.32	10.57	243,569	+0.19(+1.87%)
Dec 29, 2006	10.71	10.71	10.19	10.37	403,943	-0.02(-0.20%)
Dec 28, 2006	10.38	10.49	10.24	10.39	204,241	+0.00(+0.00%)
Dec 27, 2006	10.46	10.46	10.22	10.39	227,158	+0.05(+0.51%)
Dec 26, 2006	10.24	10.42	10.24	10.34	366,088	-0.03(-0.25%)
Dec 22, 2006	10.15	10.55	10.15	10.37	280,519	+0.13(+1.28%)
Dec 21, 2006	10.36	10.36	10.14	10.24	177,729	-0.05(-0.51%)
Dec 20, 2006	9.975	10.36	9.975	10.29	454,810	+0.14(+1.40%)
Dec 19, 2006	10.15	10.18	10.01	10.15	185,206	+0.04(+0.42%)
Dec 18, 2006	9.912	10.14	9.880	10.11	327,281	+0.05(+0.52%)
Dec 15, 2006	9.927	10.08	9.870	10.05	168,213	+0.00(+0.00%)
Dec 14, 2006	9.996	10.18	9.922	10.05	202,902	+0.04(+0.37%)
Dec 13, 2006	10.16	10.33	9.980	10.02	146,412	-0.12(-1.14%)
Dec 12, 2006	10.28	10.29	9.985	10.13	229,829	-0.21(-2.03%)
Dec 11, 2006	10.42	10.50	10.18	10.34	135,392	-0.13(-1.20%)
Dec 08, 2006	10.76	10.76	10.24	10.47	194,909	+0.12(+1.12%)
Dec 07, 2006	10.34	10.36	10.14	10.35	194,551	+0.01(+0.05%)
Dec 06, 2006	9.854	10.44	9.849	10.35	245,169	+0.42(+4.23%)
Dec 05, 2006	9.969	10.08	9.843	9.927	199,748	-0.02(-0.16%)
Dec 04, 2006	10.17	10.17	9.815	9.943	161,163	-0.10(-1.04%)
Dec 01, 2006	9.765	10.20	9.733	10.05	314,947	+0.29(+3.01%)
Nov 30, 2006	9.975	9.975	9.702	9.754	367,064	-0.18(-1.80%)
Nov 29, 2006	9.975	9.975	9.696	9.933	569,848	-0.01(-0.05%)
Nov 28, 2006	9.969	9.969	9.665	9.938	591,123	+0.09(+0.96%)
Nov 27, 2006	9.707	9.959	9.670	9.843	173,335	+0.13(+1.35%)
Nov 24, 2006	9.717	9.717	9.675	9.712	95,966	-0.03(-0.27%)
Nov 22, 2006	9.780	9.880	9.686	9.738	145,526	-0.18(-1.85%)
Nov 21, 2006	9.843	9.922	9.712	9.922	237,429	+0.08(+0.80%)
Nov 20, 2006	10.05	10.05	9.775	9.843	429,068	-0.13(-1.32%)
Nov 17, 2006	10.01	10.11	9.843	9.975	373,786	-0.15(-1.50%)
Nov 16, 2006	10.10	10.14	9.975	10.13	138,274	-0.09(-0.87%)
Nov 15, 2006	10.14	10.24	10.03	10.22	86,251	-0.02(-0.21%)
Nov 14, 2006	10.16	10.24	9.954	10.24	141,859	+0.00(+0.00%)
Nov 13, 2006	10.11	10.24	9.922	10.24	126,180	+0.01(+0.10%)
Nov 10, 2006	10.01	10.23	9.985	10.23	74,788	+0.13(+1.25%)
Nov 09, 2006	9.985	10.24	9.985	10.10	160,140	-0.06(-0.62%)
Nov 08, 2006	10.22	10.26	10.07	10.16	134,596	-0.07(-0.67%)
Nov 07, 2006	9.990	10.28	9.681	10.23	294,548	-0.06(-0.56%)
Nov 06, 2006	10.44	10.48	10.15	10.29	431,950	-0.14(-1.31%)
Nov 03, 2006	10.17	10.50	10.12	10.43	153,580	+0.25(+2.48%)
Nov 02, 2006	10.18	10.32	10.11	10.17	92,244	-0.06(-0.56%)

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.