Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.42	12.59	12.36	12.50	72,584	+0.06(+0.47%)
Jan 30, 2007	12.39	12.55	12.31	12.44	66,157	+0.10(+0.79%)
Jan 29, 2007	12.36	12.43	12.33	12.34	28,353	-0.01(-0.09%)
Jan 26, 2007	12.17	12.35	12.17	12.35	47,633	+0.14(+1.17%)
Jan 25, 2007	12.29	12.33	12.21	12.21	34,023	-0.14(-1.16%)
Jan 24, 2007	12.20	12.51	12.20	12.35	78,254	+0.16(+1.28%)
Jan 23, 2007	12.22	12.31	11.93	12.20	288,824	+0.03(+0.22%)
Jan 22, 2007	12.18	12.22	12.12	12.17	110,388	-0.01(-0.09%)
Jan 19, 2007	12.07	12.32	12.04	12.18	233,252	+0.12(+1.03%)
Jan 18, 2007	12.14	12.14	12.04	12.06	32,511	-0.06(-0.46%)
Jan 17, 2007	12.00	12.25	11.74	12.11	294,872	+0.05(+0.42%)
Jan 16, 2007	12.04	12.27	11.85	12.06	165,204	+0.06(+0.48%)
Jan 12, 2007	11.63	12.14	11.58	12.00	507,710	+0.35(+3.02%)
Jan 11, 2007	11.93	11.98	11.50	11.65	154,997	-0.28(-2.35%)
Jan 10, 2007	12.14	12.16	11.93	11.93	145,168	-0.17(-1.42%)
Jan 09, 2007	11.84	12.10	11.81	12.10	108,498	-0.06(-0.46%)
Jan 08, 2007	12.12	12.22	12.04	12.16	101,315	+0.11(+0.92%)
Jan 05, 2007	11.92	12.09	11.84	12.05	165,582	+0.08(+0.66%)
Jan 04, 2007	12.59	12.60	11.91	11.97	133,826	-0.81(-6.31%)
Jan 03, 2007	12.96	12.96	12.61	12.78	154,619	-0.61(-4.56%)
Dec 29, 2006	13.36	13.46	13.36	13.39	65,779	+0.03(+0.22%)
Dec 28, 2006	13.23	13.45	13.23	13.36	54,816	+0.07(+0.50%)
Dec 27, 2006	13.36	13.37	13.25	13.29	43,096	-0.19(-1.37%)
Dec 26, 2006	13.48	13.57	13.39	13.48	74,852	+0.05(+0.39%)
Dec 22, 2006	13.62	13.63	13.23	13.42	67,669	-0.13(-0.98%)
Dec 21, 2006	13.38	13.60	13.38	13.56	48,767	+0.11(+0.79%)
Dec 20, 2006	13.44	13.47	13.41	13.45	43,852	+0.07(+0.51%)
Dec 19, 2006	13.29	13.38	13.22	13.38	125,509	+0.09(+0.70%)
Dec 18, 2006	13.33	13.36	13.26	13.29	49,901	-0.11(-0.81%)
Dec 15, 2006	13.76	13.77	13.23	13.40	142,899	-0.38(-2.78%)
Dec 14, 2006	13.87	13.89	13.72	13.78	62,376	-0.09(-0.63%)
Dec 13, 2006	13.81	13.88	13.76	13.87	61,998	+0.09(+0.67%)
Dec 12, 2006	13.76	13.82	13.73	13.78	72,206	+0.02(+0.15%)
Dec 11, 2006	13.82	13.82	13.73	13.76	89,595	+0.00(+0.02%)
Dec 08, 2006	13.89	14.05	13.73	13.75	100,181	-0.16(-1.18%)
Dec 07, 2006	13.89	14.01	13.86	13.92	71,449	+0.03(+0.21%)
Dec 06, 2006	13.64	13.89	13.64	13.89	66,157	+0.25(+1.84%)
Dec 05, 2006	13.91	13.91	13.54	13.64	100,559	-0.28(-2.00%)
Dec 04, 2006	13.89	13.91	13.82	13.91	35,914	+0.03(+0.19%)
Dec 01, 2006	13.93	14.15	13.76	13.89	109,632	-0.33(-2.33%)
Nov 30, 2006	14.02	14.22	13.98	14.22	68,425	+0.25(+1.80%)
Nov 29, 2006	13.86	14.14	13.61	13.97	104,717	+0.37(+2.72%)
Nov 28, 2006	13.44	13.61	13.41	13.60	67,291	+0.12(+0.88%)
Nov 27, 2006	13.20	13.49	13.20	13.48	106,985	+0.28(+2.10%)
Nov 24, 2006	13.19	13.28	13.17	13.20	37,426	+0.11(+0.85%)
Nov 22, 2006	12.94	13.16	12.94	13.09	71,828	+0.21(+1.60%)
Nov 21, 2006	12.76	12.88	12.70	12.88	88,461	+0.05(+0.41%)
Nov 20, 2006	12.83	12.99	12.70	12.83	100,559	-0.04(-0.35%)
Nov 17, 2006	12.53	13.04	12.46	12.87	102,071	+0.39(+3.09%)
Nov 16, 2006	12.88	12.91	12.49	12.49	39,316	-0.39(-3.06%)
Nov 15, 2006	12.76	12.88	12.70	12.88	42,718	+0.19(+1.46%)
Nov 14, 2006	12.50	12.70	12.49	12.70	48,011	+0.00(+0.00%)
Nov 13, 2006	12.67	12.70	12.62	12.70	23,060	-0.03(-0.21%)
Nov 10, 2006	12.76	12.80	12.67	12.72	17,767	-0.11(-0.83%)
Nov 09, 2006	12.88	12.93	12.77	12.83	29,865	+0.10(+0.75%)
Nov 08, 2006	12.72	12.78	12.70	12.73	14,365	+0.04(+0.29%)
Nov 07, 2006	12.86	12.94	12.62	12.70	21,926	-0.11(-0.83%)
Nov 06, 2006	12.90	12.93	12.74	12.80	26,084	-0.03(-0.21%)
Nov 03, 2006	12.71	12.99	12.71	12.83	29,865	+0.07(+0.58%)
Nov 02, 2006	12.70	12.76	12.64	12.76	36,670	-0.10(-0.80%)

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.