Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.55	10.77	10.45	10.75	41,501	+0.17(+1.65%)
Jan 30, 2007	10.42	10.59	10.36	10.58	34,779	+0.08(+0.79%)
Jan 29, 2007	10.36	10.57	10.36	10.49	23,767	+0.09(+0.84%)
Jan 26, 2007	10.28	10.41	10.14	10.41	21,105	+0.16(+1.58%)
Jan 25, 2007	10.44	10.44	10.09	10.25	105,337	-0.18(-1.72%)
Jan 24, 2007	10.21	10.42	10.20	10.42	24,647	+0.25(+2.49%)
Jan 23, 2007	9.970	10.21	9.970	10.17	17,771	+0.19(+1.88%)
Jan 22, 2007	10.04	10.09	9.927	9.983	34,144	-0.14(-1.38%)
Jan 19, 2007	10.01	10.18	9.639	10.12	64,234	+0.07(+0.69%)
Jan 18, 2007	10.31	10.33	10.02	10.05	58,977	-0.29(-2.82%)
Jan 17, 2007	10.42	10.49	10.31	10.35	23,980	-0.08(-0.75%)
Jan 16, 2007	10.71	10.85	10.42	10.42	43,095	-0.22(-2.09%)
Jan 12, 2007	10.60	10.66	10.46	10.65	17,257	+0.09(+0.87%)
Jan 11, 2007	10.64	10.72	10.45	10.55	35,911	-0.02(-0.21%)
Jan 10, 2007	10.59	10.71	10.46	10.58	27,891	-0.12(-1.10%)
Jan 09, 2007	10.55	10.69	10.44	10.69	30,003	+0.17(+1.57%)
Jan 08, 2007	10.68	10.68	10.48	10.53	20,167	-0.12(-1.15%)
Jan 05, 2007	10.86	10.86	10.51	10.65	57,599	-0.33(-2.98%)
Jan 04, 2007	10.78	10.99	10.70	10.98	23,604	+0.16(+1.49%)
Jan 03, 2007	10.84	10.97	10.64	10.82	36,503	+0.01(+0.12%)
Dec 29, 2006	10.84	11.00	10.67	10.80	55,554	-0.11(-1.04%)
Dec 28, 2006	11.02	11.02	10.79	10.92	38,635	-0.07(-0.67%)
Dec 27, 2006	10.79	11.04	10.79	10.99	42,918	+0.21(+1.90%)
Dec 26, 2006	10.46	10.79	10.46	10.79	22,845	+0.26(+2.49%)
Dec 22, 2006	10.54	10.54	10.46	10.52	6,587	+0.02(+0.21%)
Dec 21, 2006	10.53	10.59	10.38	10.50	20,371	-0.04(-0.37%)
Dec 20, 2006	10.52	10.59	10.44	10.54	25,319	+0.02(+0.17%)
Dec 19, 2006	10.49	10.56	10.48	10.52	19,403	+0.03(+0.29%)
Dec 18, 2006	11.03	11.03	10.49	10.49	34,247	-0.40(-3.68%)
Dec 15, 2006	10.54	11.03	10.47	10.89	147,921	+0.33(+3.10%)
Dec 14, 2006	10.61	10.73	10.54	10.57	30,377	+0.07(+0.66%)
Dec 13, 2006	10.57	10.70	10.47	10.50	25,374	-0.05(-0.50%)
Dec 12, 2006	10.61	10.71	10.52	10.55	17,599	-0.02(-0.16%)
Dec 11, 2006	10.49	10.57	10.49	10.57	13,575	+0.08(+0.79%)
Dec 08, 2006	10.48	10.50	10.38	10.49	15,728	+0.05(+0.46%)
Dec 07, 2006	10.56	10.56	10.43	10.44	20,807	-0.05(-0.46%)
Dec 06, 2006	10.47	10.63	10.47	10.49	42,604	-0.01(-0.08%)
Dec 05, 2006	10.73	10.73	10.46	10.49	34,045	-0.19(-1.76%)
Dec 04, 2006	10.34	10.69	10.32	10.68	55,503	+0.38(+3.68%)
Dec 01, 2006	10.47	10.52	10.21	10.30	89,962	-0.40(-3.75%)
Nov 30, 2006	11.00	11.01	10.68	10.70	250,830	-0.26(-2.35%)
Nov 29, 2006	10.89	11.05	10.86	10.96	48,345	+0.11(+1.05%)
Nov 28, 2006	10.90	10.90	10.71	10.85	41,960	+0.03(+0.24%)
Nov 27, 2006	11.17	11.20	10.78	10.82	76,695	-0.39(-3.46%)
Nov 24, 2006	11.15	11.24	11.15	11.21	8,325	-0.03(-0.31%)
Nov 22, 2006	11.46	11.46	11.24	11.24	42,955	-0.21(-1.87%)
Nov 21, 2006	11.59	11.63	11.43	11.46	20,740	-0.10(-0.91%)
Nov 20, 2006	11.62	11.63	11.55	11.56	30,860	-0.05(-0.41%)
Nov 17, 2006	11.55	11.62	11.46	11.61	37,656	+0.06(+0.49%)
Nov 16, 2006	11.34	11.55	11.31	11.55	35,010	+0.21(+1.88%)
Nov 15, 2006	11.18	11.35	11.17	11.34	43,267	+0.15(+1.33%)
Nov 14, 2006	11.17	11.19	10.93	11.19	83,468	+0.06(+0.55%)
Nov 13, 2006	11.02	11.16	10.97	11.13	59,321	+0.05(+0.47%)
Nov 10, 2006	10.91	11.08	10.81	11.08	20,169	+0.12(+1.07%)
Nov 09, 2006	11.17	11.17	10.86	10.96	22,953	-0.21(-1.84%)
Nov 08, 2006	10.83	11.19	10.83	11.17	20,655	+0.31(+2.85%)
Nov 07, 2006	10.79	11.01	10.79	10.86	29,498	-0.03(-0.28%)
Nov 06, 2006	10.76	10.93	10.69	10.89	29,606	+0.20(+1.84%)
Nov 03, 2006	10.66	10.70	10.54	10.69	20,701	+0.11(+1.03%)
Nov 02, 2006	10.73	10.73	10.53	10.58	46,440	-0.16(-1.46%)

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.