Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	11.29	11.47	11.27	11.42	7,831,952	+0.08(+0.68%)
Jan 30, 2007	11.29	11.35	11.26	11.35	3,977,529	+0.07(+0.59%)
Jan 29, 2007	11.33	11.33	11.25	11.28	5,182,082	-0.02(-0.18%)
Jan 26, 2007	11.17	11.33	11.17	11.30	3,914,705	+0.03(+0.23%)
Jan 25, 2007	11.27	11.38	11.25	11.27	5,273,594	-0.02(-0.20%)
Jan 24, 2007	11.38	11.41	11.27	11.30	14,535,976	+0.16(+1.47%)
Jan 23, 2007	11.09	11.14	11.06	11.13	7,120,914	+0.05(+0.41%)
Jan 22, 2007	11.11	11.15	11.03	11.09	5,125,794	-0.03(-0.30%)
Jan 19, 2007	11.09	11.13	11.05	11.12	3,906,353	+0.06(+0.54%)
Jan 18, 2007	11.04	11.08	11.01	11.06	6,238,834	+0.03(+0.29%)
Jan 17, 2007	11.02	11.06	10.98	11.03	4,999,783	+0.01(+0.06%)
Jan 16, 2007	11.03	11.09	11.01	11.02	5,803,786	+0.01(+0.06%)
Jan 12, 2007	11.12	11.15	10.97	11.01	11,289,458	-0.12(-1.08%)
Jan 11, 2007	11.22	11.23	11.09	11.13	9,967,973	-0.09(-0.77%)
Jan 10, 2007	11.24	11.25	11.18	11.22	6,694,945	-0.03(-0.28%)
Jan 09, 2007	11.27	11.28	11.16	11.25	7,877,346	-0.02(-0.17%)
Jan 08, 2007	11.32	11.37	11.26	11.27	7,078,063	-0.05(-0.45%)
Jan 05, 2007	11.49	11.49	11.28	11.32	10,078,006	-0.17(-1.44%)
Jan 04, 2007	11.49	11.55	11.42	11.49	6,292,217	-0.03(-0.25%)
Jan 03, 2007	11.52	11.57	11.42	11.52	8,562,964	-0.03(-0.23%)
Dec 29, 2006	11.56	11.57	11.46	11.54	4,173,991	-0.02(-0.21%)
Dec 28, 2006	11.54	11.61	11.54	11.57	6,481,779	+0.01(+0.07%)
Dec 27, 2006	11.43	11.57	11.43	11.56	4,887,571	+0.13(+1.17%)
Dec 26, 2006	11.32	11.44	11.26	11.43	3,558,460	+0.09(+0.77%)
Dec 22, 2006	11.33	11.36	11.22	11.34	4,021,470	+0.02(+0.17%)
Dec 21, 2006	11.39	11.43	11.26	11.32	4,875,950	-0.03(-0.26%)
Dec 20, 2006	11.50	11.50	11.35	11.35	5,739,510	-0.12(-1.07%)
Dec 19, 2006	11.33	11.47	11.28	11.47	4,576,356	+0.13(+1.10%)
Dec 18, 2006	11.41	11.43	11.33	11.35	5,518,717	-0.07(-0.59%)
Dec 15, 2006	11.40	11.43	11.36	11.41	5,663,249	+0.02(+0.15%)
Dec 14, 2006	11.36	11.43	11.34	11.40	3,643,072	+0.02(+0.17%)
Dec 13, 2006	11.24	11.39	11.24	11.38	5,366,196	+0.14(+1.27%)
Dec 12, 2006	11.18	11.25	11.17	11.24	4,819,300	+0.06(+0.52%)
Dec 11, 2006	11.18	11.20	11.14	11.18	3,945,209	+0.01(+0.06%)
Dec 08, 2006	11.17	11.21	11.12	11.17	4,924,249	+0.00(+0.00%)
Dec 07, 2006	11.19	11.21	11.15	11.17	5,166,103	-0.00(-0.02%)
Dec 06, 2006	11.18	11.20	11.15	11.17	6,230,119	-0.01(-0.05%)
Dec 05, 2006	11.17	11.20	11.14	11.18	8,632,688	+0.02(+0.20%)
Dec 04, 2006	11.14	11.16	11.13	11.16	6,232,661	+0.02(+0.19%)
Dec 01, 2006	11.12	11.14	11.07	11.14	5,872,784	+0.02(+0.17%)
Nov 30, 2006	11.13	11.13	11.10	11.12	6,180,005	-0.00(-0.01%)
Nov 29, 2006	11.08	11.14	11.04	11.12	6,531,166	-0.02(-0.17%)
Nov 28, 2006	11.10	11.20	11.07	11.14	6,010,053	+0.02(+0.21%)
Nov 27, 2006	11.15	11.17	11.06	11.11	5,106,548	-0.04(-0.35%)
Nov 24, 2006	11.12	11.19	11.12	11.15	1,463,838	-0.01(-0.06%)
Nov 22, 2006	11.12	11.18	11.12	11.16	5,458,072	+0.02(+0.21%)
Nov 21, 2006	11.12	11.16	11.10	11.14	4,286,203	-0.00(-0.03%)
Nov 20, 2006	11.08	11.18	11.01	11.14	3,367,808	+0.00(+0.03%)
Nov 17, 2006	11.04	11.18	11.04	11.14	3,630,725	+0.07(+0.60%)
Nov 16, 2006	11.13	11.19	11.06	11.07	5,759,120	+0.01(+0.06%)
Nov 15, 2006	11.01	11.09	10.97	11.06	7,476,433	-0.02(-0.16%)
Nov 14, 2006	11.15	11.18	11.05	11.08	5,649,450	-0.10(-0.89%)
Nov 13, 2006	11.16	11.21	11.16	11.18	2,889,546	-0.00(-0.03%)
Nov 10, 2006	11.15	11.19	11.14	11.18	6,492,310	+0.02(+0.21%)
Nov 09, 2006	11.12	11.19	11.09	11.16	7,260,725	+0.04(+0.38%)
Nov 08, 2006	11.03	11.19	11.01	11.12	4,752,844	+0.09(+0.77%)
Nov 07, 2006	10.98	11.03	10.97	11.03	5,166,103	+0.05(+0.45%)
Nov 06, 2006	11.09	11.12	10.96	10.98	8,728,558	-0.13(-1.13%)
Nov 03, 2006	11.15	11.21	11.09	11.11	7,285,782	-0.04(-0.40%)
Nov 02, 2006	11.40	11.40	11.09	11.15	18,669,658	-0.36(-3.13%)

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.