Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.93	13.10	12.66	12.98	151,828	+0.13(+1.05%)
Jan 30, 2007	12.63	12.90	12.62	12.85	60,689	+0.23(+1.83%)
Jan 29, 2007	12.87	12.93	12.53	12.62	126,067	-0.32(-2.46%)
Jan 26, 2007	12.93	13.10	12.77	12.94	83,123	-0.01(-0.07%)
Jan 25, 2007	13.26	13.42	12.85	12.95	119,280	-0.35(-2.61%)
Jan 24, 2007	13.09	13.35	12.96	13.29	90,714	+0.28(+2.15%)
Jan 23, 2007	12.98	13.35	12.96	13.01	127,873	-0.05(-0.37%)
Jan 22, 2007	13.17	13.17	12.82	13.06	124,238	-0.06(-0.44%)
Jan 19, 2007	13.23	13.23	13.01	13.12	146,328	-0.18(-1.38%)
Jan 18, 2007	13.69	13.84	12.91	13.30	202,191	-0.41(-3.02%)
Jan 17, 2007	13.75	13.98	13.66	13.72	85,780	-0.03(-0.21%)
Jan 16, 2007	13.71	13.87	13.35	13.75	209,406	+0.10(+0.71%)
Jan 12, 2007	13.91	14.03	13.55	13.65	189,794	-0.30(-2.14%)
Jan 11, 2007	13.90	14.10	13.78	13.95	96,433	+0.05(+0.35%)
Jan 10, 2007	13.94	14.00	13.74	13.90	148,606	-0.18(-1.30%)
Jan 09, 2007	14.26	14.39	13.71	14.08	192,402	-0.10(-0.68%)
Jan 08, 2007	13.99	14.40	13.64	14.18	290,992	+0.16(+1.17%)
Jan 05, 2007	14.01	14.09	13.74	14.02	167,917	-0.03(-0.21%)
Jan 04, 2007	14.00	14.26	13.83	14.04	178,629	-0.03(-0.21%)
Jan 03, 2007	14.55	14.68	13.83	14.07	369,303	-0.40(-2.73%)
Dec 29, 2006	14.57	14.70	14.28	14.47	382,743	-0.13(-0.92%)
Dec 28, 2006	13.98	14.68	13.69	14.60	1,679,494	+0.48(+3.41%)
Dec 27, 2006	12.79	14.36	12.51	14.12	761,604	+1.39(+10.90%)
Dec 26, 2006	12.43	12.74	12.30	12.73	69,429	+0.26(+2.09%)
Dec 22, 2006	12.39	12.57	12.16	12.47	68,695	+0.06(+0.47%)
Dec 21, 2006	12.49	12.61	12.19	12.42	163,574	+0.22(+1.82%)
Dec 20, 2006	12.10	12.40	12.03	12.19	85,867	+0.16(+1.36%)
Dec 19, 2006	11.96	12.18	11.96	12.03	82,370	-0.04(-0.32%)
Dec 18, 2006	12.45	12.48	11.97	12.07	121,280	-0.31(-2.49%)
Dec 15, 2006	12.85	12.88	12.35	12.38	168,083	-0.40(-3.17%)
Dec 14, 2006	12.33	12.82	12.33	12.78	146,271	+0.43(+3.51%)
Dec 13, 2006	12.58	12.67	12.29	12.35	91,397	-0.05(-0.39%)
Dec 12, 2006	12.69	12.69	12.33	12.40	98,642	-0.18(-1.42%)
Dec 11, 2006	12.75	12.75	12.47	12.57	193,296	-0.23(-1.77%)
Dec 08, 2006	11.81	12.84	11.76	12.80	483,912	+0.98(+8.32%)
Dec 07, 2006	11.86	12.01	11.67	11.82	105,449	-0.06(-0.49%)
Dec 06, 2006	11.98	11.99	11.81	11.88	114,527	-0.19(-1.60%)
Dec 05, 2006	12.16	12.16	11.90	12.07	91,383	-0.05(-0.40%)
Dec 04, 2006	11.86	12.16	11.66	12.12	141,505	+0.23(+1.95%)
Dec 01, 2006	11.87	11.93	11.62	11.89	212,387	+0.00(+0.00%)
Nov 30, 2006	12.00	12.00	11.63	11.89	199,186	-0.17(-1.44%)
Nov 29, 2006	11.68	12.20	11.65	12.06	147,244	+0.41(+3.56%)
Nov 28, 2006	11.98	11.98	11.52	11.64	290,276	-0.40(-3.28%)
Nov 27, 2006	12.48	12.48	12.00	12.04	201,547	-0.46(-3.70%)
Nov 24, 2006	12.53	12.56	12.43	12.50	41,667	-0.07(-0.54%)
Nov 22, 2006	12.55	12.62	12.45	12.57	80,536	-0.06(-0.46%)
Nov 21, 2006	12.62	12.63	12.44	12.63	106,712	+0.04(+0.31%)
Nov 20, 2006	12.57	12.61	12.31	12.59	95,357	+0.04(+0.31%)
Nov 17, 2006	12.53	12.65	12.30	12.55	141,558	+0.02(+0.15%)
Nov 16, 2006	12.29	12.53	12.21	12.53	96,206	+0.27(+2.20%)
Nov 15, 2006	12.05	12.28	11.97	12.26	109,157	+0.26(+2.17%)
Nov 14, 2006	11.68	12.02	11.68	12.00	140,630	+0.31(+2.64%)
Nov 13, 2006	11.50	11.73	11.49	11.69	128,391	+0.15(+1.34%)
Nov 10, 2006	11.75	11.75	11.42	11.54	138,622	-0.15(-1.32%)
Nov 09, 2006	12.14	12.16	11.62	11.69	184,168	-0.39(-3.19%)
Nov 08, 2006	11.52	12.16	11.39	12.08	257,877	+0.79(+7.00%)
Nov 07, 2006	11.16	11.69	11.09	11.29	190,836	-0.03(-0.26%)
Nov 06, 2006	11.36	11.48	11.06	11.32	153,597	+0.04(+0.34%)
Nov 03, 2006	10.84	11.35	10.81	11.28	150,292	+0.43(+4.00%)
Nov 02, 2006	10.75	11.02	10.60	10.84	164,026	-0.03(-0.27%)

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.