Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.95	13.13	12.68	13.01	151,531	+0.14(+1.05%)
Jan 30, 2007	12.65	12.92	12.64	12.87	60,570	+0.23(+1.83%)
Jan 29, 2007	12.89	12.95	12.56	12.64	125,820	-0.32(-2.46%)
Jan 26, 2007	12.95	13.13	12.80	12.96	82,961	-0.01(-0.07%)
Jan 25, 2007	13.29	13.44	12.87	12.97	119,046	-0.35(-2.61%)
Jan 24, 2007	13.12	13.38	12.98	13.32	90,537	+0.28(+2.15%)
Jan 23, 2007	13.01	13.38	12.98	13.04	127,623	-0.05(-0.37%)
Jan 22, 2007	13.19	13.19	12.85	13.09	123,995	-0.06(-0.44%)
Jan 19, 2007	13.26	13.26	13.04	13.14	146,041	-0.18(-1.38%)
Jan 18, 2007	13.71	13.87	12.93	13.33	201,795	-0.42(-3.02%)
Jan 17, 2007	13.77	14.00	13.69	13.74	85,612	-0.03(-0.21%)
Jan 16, 2007	13.73	13.90	13.38	13.77	208,997	+0.10(+0.71%)
Jan 12, 2007	13.94	14.05	13.58	13.68	189,422	-0.30(-2.14%)
Jan 11, 2007	13.93	14.13	13.81	13.98	96,244	+0.05(+0.35%)
Jan 10, 2007	13.97	14.02	13.76	13.93	148,315	-0.18(-1.30%)
Jan 09, 2007	14.28	14.42	13.73	14.11	192,025	-0.10(-0.68%)
Jan 08, 2007	14.01	14.43	13.67	14.21	290,422	+0.16(+1.17%)
Jan 05, 2007	14.03	14.12	13.76	14.04	167,588	-0.03(-0.21%)
Jan 04, 2007	14.02	14.28	13.86	14.07	178,280	-0.03(-0.21%)
Jan 03, 2007	14.57	14.71	13.86	14.10	368,581	-0.40(-2.73%)
Dec 29, 2006	14.60	14.73	14.30	14.50	381,994	-0.14(-0.92%)
Dec 28, 2006	14.00	14.71	13.71	14.63	1,676,208	+0.48(+3.41%)
Dec 27, 2006	12.82	14.39	12.54	14.15	760,114	+1.39(+10.90%)
Dec 26, 2006	12.46	12.77	12.32	12.76	69,294	+0.26(+2.09%)
Dec 22, 2006	12.41	12.59	12.19	12.50	68,560	+0.06(+0.47%)
Dec 21, 2006	12.52	12.63	12.22	12.44	163,254	+0.22(+1.82%)
Dec 20, 2006	12.12	12.42	12.05	12.22	85,699	+0.16(+1.36%)
Dec 19, 2006	11.99	12.21	11.99	12.05	82,209	-0.04(-0.32%)
Dec 18, 2006	12.48	12.51	12.00	12.09	121,043	-0.31(-2.49%)
Dec 15, 2006	12.87	12.90	12.37	12.40	167,754	-0.41(-3.17%)
Dec 14, 2006	12.35	12.85	12.35	12.81	145,984	+0.43(+3.51%)
Dec 13, 2006	12.60	12.69	12.31	12.37	91,218	-0.05(-0.39%)
Dec 12, 2006	12.71	12.71	12.36	12.42	98,449	-0.18(-1.42%)
Dec 11, 2006	12.78	12.78	12.50	12.60	192,918	-0.23(-1.77%)
Dec 08, 2006	11.83	12.86	11.78	12.83	482,965	+0.99(+8.32%)
Dec 07, 2006	11.88	12.03	11.70	11.84	105,243	-0.06(-0.49%)
Dec 06, 2006	12.01	12.01	11.83	11.90	114,303	-0.19(-1.60%)
Dec 05, 2006	12.19	12.19	11.93	12.09	91,205	-0.05(-0.40%)
Dec 04, 2006	11.88	12.19	11.69	12.14	141,228	+0.23(+1.95%)
Dec 01, 2006	11.89	11.95	11.65	11.91	211,971	+0.00(+0.00%)
Nov 30, 2006	12.02	12.02	11.66	11.91	198,796	-0.17(-1.44%)
Nov 29, 2006	11.71	12.23	11.68	12.08	146,956	+0.42(+3.56%)
Nov 28, 2006	12.01	12.01	11.54	11.67	289,708	-0.40(-3.28%)
Nov 27, 2006	12.51	12.51	12.02	12.06	201,152	-0.46(-3.70%)
Nov 24, 2006	12.56	12.58	12.45	12.53	41,585	-0.07(-0.54%)
Nov 22, 2006	12.57	12.64	12.48	12.59	80,378	-0.06(-0.46%)
Nov 21, 2006	12.64	12.65	12.47	12.65	106,504	+0.04(+0.31%)
Nov 20, 2006	12.59	12.63	12.34	12.61	95,170	+0.04(+0.31%)
Nov 17, 2006	12.56	12.67	12.32	12.57	141,281	+0.02(+0.15%)
Nov 16, 2006	12.31	12.56	12.24	12.56	96,018	+0.27(+2.20%)
Nov 15, 2006	12.07	12.30	12.00	12.29	108,943	+0.26(+2.17%)
Nov 14, 2006	11.71	12.04	11.71	12.02	140,355	+0.31(+2.64%)
Nov 13, 2006	11.52	11.75	11.51	11.72	128,139	+0.15(+1.34%)
Nov 10, 2006	11.77	11.77	11.44	11.56	138,350	-0.15(-1.32%)
Nov 09, 2006	12.16	12.19	11.64	11.72	183,808	-0.39(-3.19%)
Nov 08, 2006	11.54	12.18	11.42	12.10	257,373	+0.79(+7.00%)
Nov 07, 2006	11.18	11.72	11.11	11.31	190,463	-0.03(-0.25%)
Nov 06, 2006	11.38	11.50	11.08	11.34	153,296	+0.04(+0.34%)
Nov 03, 2006	10.87	11.37	10.83	11.30	149,998	+0.43(+4.00%)
Nov 02, 2006	10.77	11.04	10.62	10.87	163,705	-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.