Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.17	10.35	10.11	10.33	78,531	+0.11(+1.12%)
Jan 30, 2007	10.04	10.25	10.04	10.21	65,140	+0.16(+1.57%)
Jan 29, 2007	9.711	10.08	9.647	10.05	48,233	+0.19(+1.91%)
Jan 26, 2007	9.754	9.885	9.640	9.865	36,401	+0.17(+1.73%)
Jan 25, 2007	10.04	10.05	9.650	9.697	66,426	-0.26(-2.60%)
Jan 24, 2007	9.986	10.07	9.902	9.956	58,781	-0.03(-0.34%)
Jan 23, 2007	9.835	10.06	9.835	9.989	48,176	+0.14(+1.43%)
Jan 22, 2007	9.993	10.08	9.842	9.848	106,758	-0.26(-2.56%)
Jan 19, 2007	9.405	10.15	9.395	10.11	161,350	+0.66(+6.97%)
Jan 18, 2007	9.761	9.936	9.408	9.449	79,350	-0.41(-4.12%)
Jan 17, 2007	9.979	10.21	9.815	9.855	51,659	-0.24(-2.40%)
Jan 16, 2007	10.04	10.29	9.919	10.10	88,886	+0.10(+1.04%)
Jan 12, 2007	9.885	9.993	9.872	9.993	28,559	+0.00(+0.03%)
Jan 11, 2007	9.862	9.989	9.815	9.989	45,235	+0.16(+1.68%)
Jan 10, 2007	9.976	10.04	9.768	9.825	88,025	-0.19(-1.88%)
Jan 09, 2007	10.08	10.12	9.976	10.01	75,310	-0.08(-0.80%)
Jan 08, 2007	10.29	10.29	9.872	10.09	83,860	-0.17(-1.70%)
Jan 05, 2007	10.63	10.65	10.18	10.27	68,462	-0.46(-4.29%)
Jan 04, 2007	10.49	10.73	10.49	10.73	79,034	+0.24(+2.31%)
Jan 03, 2007	10.55	10.81	10.45	10.49	49,120	-0.06(-0.57%)
Dec 29, 2006	10.98	10.98	10.53	10.55	88,207	-0.40(-3.62%)
Dec 28, 2006	11.02	11.05	10.88	10.94	39,614	-0.11(-0.97%)
Dec 27, 2006	10.75	11.05	10.70	11.05	51,796	+0.37(+3.49%)
Dec 26, 2006	10.24	10.68	10.24	10.68	34,981	+0.35(+3.42%)
Dec 22, 2006	10.49	10.49	10.33	10.33	9,208	-0.13(-1.28%)
Dec 21, 2006	10.39	10.68	10.39	10.46	17,895	-0.01(-0.10%)
Dec 20, 2006	10.45	10.53	10.45	10.47	30,462	+0.05(+0.48%)
Dec 19, 2006	10.25	10.46	10.25	10.42	25,502	+0.10(+0.98%)
Dec 18, 2006	10.75	10.75	10.32	10.32	48,244	-0.38(-3.55%)
Dec 15, 2006	10.68	10.77	10.60	10.70	123,564	+0.03(+0.28%)
Dec 14, 2006	10.64	10.80	10.63	10.67	52,618	+0.07(+0.63%)
Dec 13, 2006	10.59	10.61	10.46	10.60	18,875	+0.07(+0.67%)
Dec 12, 2006	10.71	10.71	10.45	10.53	24,293	-0.17(-1.63%)
Dec 11, 2006	10.58	10.70	10.58	10.70	15,219	+0.11(+1.05%)
Dec 08, 2006	10.60	10.67	10.59	10.59	22,093	-0.05(-0.47%)
Dec 07, 2006	10.71	10.82	10.64	10.64	22,298	-0.05(-0.44%)
Dec 06, 2006	10.76	10.78	10.68	10.69	33,859	-0.11(-1.03%)
Dec 05, 2006	10.93	11.00	10.80	10.80	50,370	-0.06(-0.59%)
Dec 04, 2006	10.61	10.87	10.61	10.87	45,121	+0.33(+3.09%)
Dec 01, 2006	10.68	10.73	10.25	10.54	108,249	-0.24(-2.21%)
Nov 30, 2006	10.65	10.81	10.55	10.78	67,283	+0.09(+0.88%)
Nov 29, 2006	10.52	10.68	10.51	10.68	63,872	+0.24(+2.32%)
Nov 28, 2006	10.51	10.62	10.41	10.44	112,000	-0.05(-0.51%)
Nov 27, 2006	11.00	11.04	10.46	10.50	144,710	-0.57(-5.13%)
Nov 24, 2006	10.92	11.06	10.92	11.06	11,658	+0.02(+0.18%)
Nov 22, 2006	10.98	11.07	10.98	11.04	56,134	-0.00(-0.03%)
Nov 21, 2006	10.85	11.05	10.85	11.05	62,383	+0.10(+0.89%)
Nov 20, 2006	10.83	10.97	10.77	10.95	35,642	+0.09(+0.87%)
Nov 17, 2006	10.87	10.87	10.79	10.86	33,671	-0.01(-0.09%)
Nov 16, 2006	10.78	10.88	10.75	10.87	31,998	+0.07(+0.68%)
Nov 15, 2006	10.58	10.81	10.55	10.79	84,602	+0.22(+2.10%)
Nov 14, 2006	10.33	10.58	10.28	10.57	60,424	+0.24(+2.28%)
Nov 13, 2006	10.41	10.41	10.22	10.34	41,787	-0.05(-0.52%)
Nov 10, 2006	10.28	10.39	10.20	10.39	58,653	+0.15(+1.51%)
Nov 09, 2006	10.41	10.41	10.20	10.23	55,604	-0.14(-1.36%)
Nov 08, 2006	10.08	10.41	10.08	10.38	48,325	+0.25(+2.42%)
Nov 07, 2006	10.24	10.43	10.13	10.13	76,176	-0.13(-1.24%)
Nov 06, 2006	10.01	10.34	9.637	10.26	40,307	+0.32(+3.21%)
Nov 03, 2006	9.842	9.939	9.761	9.939	33,644	+0.15(+1.54%)
Nov 02, 2006	9.781	9.959	9.754	9.788	53,201	-0.04(-0.38%)

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.