Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.51	12.68	12.19	12.22	180,181	-0.34(-2.71%)
Jan 30, 2007	12.67	12.85	12.40	12.56	138,662	+0.38(+3.12%)
Jan 29, 2007	13.00	13.00	12.09	12.18	116,991	-0.17(-1.38%)
Jan 26, 2007	12.13	12.72	12.00	12.35	131,562	+0.31(+2.57%)
Jan 25, 2007	12.81	12.81	11.95	12.04	236,959	-0.46(-3.68%)
Jan 24, 2007	12.74	12.91	12.48	12.50	244,397	-0.05(-0.40%)
Jan 23, 2007	11.82	12.95	11.66	12.55	516,890	+1.22(+10.77%)
Jan 22, 2007	10.51	11.50	10.51	11.33	243,250	+0.83(+7.90%)
Jan 19, 2007	10.74	10.75	10.31	10.50	280,873	-0.29(-2.69%)
Jan 18, 2007	11.00	11.04	10.67	10.79	293,699	-0.27(-2.44%)
Jan 17, 2007	10.70	11.30	10.63	11.06	320,162	+0.27(+2.50%)
Jan 16, 2007	11.00	11.21	10.57	10.79	307,413	-0.12(-1.10%)
Jan 12, 2007	11.04	11.08	10.40	10.91	836,127	-0.13(-1.18%)
Jan 11, 2007	11.28	11.67	11.00	11.04	346,122	-0.25(-2.21%)
Jan 10, 2007	12.85	12.92	11.25	11.29	448,696	-1.60(-12.41%)
Jan 09, 2007	13.84	13.93	12.87	12.89	188,088	-0.97(-7.00%)
Jan 08, 2007	13.98	13.98	13.53	13.86	143,132	-0.06(-0.43%)
Jan 05, 2007	13.96	14.24	13.74	13.92	157,010	-0.09(-0.64%)
Jan 04, 2007	14.26	14.37	13.95	14.01	205,177	-0.05(-0.36%)
Jan 03, 2007	14.08	14.10	13.69	14.06	198,796	+0.11(+0.79%)
Dec 29, 2006	14.00	14.24	13.63	13.95	145,430	-0.21(-1.48%)
Dec 28, 2006	13.70	14.71	13.36	14.16	416,619	+0.47(+3.43%)
Dec 27, 2006	12.53	13.95	12.45	13.69	348,375	+1.28(+10.31%)
Dec 26, 2006	13.05	13.25	12.40	12.41	134,244	-0.59(-4.54%)
Dec 22, 2006	13.20	13.20	12.81	13.00	132,492	-0.25(-1.89%)
Dec 21, 2006	13.80	13.90	13.10	13.25	70,956	-0.51(-3.71%)
Dec 20, 2006	13.09	13.87	13.09	13.76	88,320	+0.63(+4.80%)
Dec 19, 2006	13.62	13.65	13.00	13.13	123,987	-0.48(-3.53%)
Dec 18, 2006	14.25	14.25	13.61	13.61	232,542	-0.60(-4.22%)
Dec 15, 2006	14.51	14.57	14.02	14.21	133,676	-0.19(-1.32%)
Dec 14, 2006	14.39	14.43	14.18	14.40	153,170	+0.21(+1.48%)
Dec 13, 2006	14.40	14.40	13.91	14.19	129,454	-0.08(-0.56%)
Dec 12, 2006	14.45	14.75	13.99	14.27	87,066	-0.20(-1.38%)
Dec 11, 2006	14.67	14.75	14.40	14.47	61,055	-0.03(-0.21%)
Dec 08, 2006	14.39	14.66	14.22	14.50	97,216	+0.25(+1.75%)
Dec 07, 2006	14.95	15.35	14.03	14.25	304,044	-0.35(-2.40%)
Dec 06, 2006	14.23	14.75	14.07	14.60	156,412	+0.31(+2.17%)
Dec 05, 2006	14.09	14.69	14.09	14.29	231,661	+0.34(+2.44%)
Dec 04, 2006	14.08	14.44	13.85	13.95	155,306	+0.15(+1.09%)
Dec 01, 2006	14.17	14.25	13.73	13.80	203,303	-0.36(-2.54%)
Nov 30, 2006	14.50	14.53	14.11	14.16	272,700	-0.26(-1.80%)
Nov 29, 2006	13.74	14.59	13.18	14.42	400,897	+1.18(+8.91%)
Nov 28, 2006	14.08	14.19	12.84	13.24	400,191	-0.87(-6.17%)
Nov 27, 2006	14.49	14.75	14.10	14.11	194,356	-0.47(-3.22%)
Nov 24, 2006	15.05	15.09	14.44	14.58	36,157	-0.42(-2.80%)
Nov 22, 2006	15.20	15.34	15.00	15.00	105,559	-0.23(-1.51%)
Nov 21, 2006	14.83	15.32	14.70	15.23	83,641	+0.25(+1.67%)
Nov 20, 2006	15.07	15.24	14.92	14.98	129,810	-0.12(-0.79%)
Nov 17, 2006	15.20	15.48	15.06	15.10	67,702	+0.00(+0.00%)
Nov 16, 2006	14.95	15.23	14.80	15.10	124,266	+0.19(+1.27%)
Nov 15, 2006	13.95	15.10	13.73	14.91	339,011	+1.08(+7.81%)
Nov 14, 2006	13.80	14.00	13.74	13.83	244,944	+0.06(+0.43%)
Nov 13, 2006	14.15	14.48	13.68	13.77	117,093	-0.39(-2.75%)
Nov 10, 2006	14.33	14.50	14.16	14.16	132,661	-0.19(-1.32%)
Nov 09, 2006	14.71	14.73	14.22	14.35	157,709	-0.12(-0.83%)
Nov 08, 2006	14.52	14.85	14.26	14.47	167,690	-0.16(-1.09%)
Nov 07, 2006	14.64	15.09	14.55	14.63	121,241	-0.06(-0.41%)
Nov 06, 2006	14.25	15.59	14.25	14.69	219,309	+0.44(+3.09%)
Nov 03, 2006	16.24	16.24	14.16	14.25	365,876	-1.72(-10.77%)
Nov 02, 2006	16.52	16.52	15.96	15.97	162,583	-0.70(-4.20%)

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.