Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.57	10.57	10.49	10.55	187,936	+0.02(+0.16%)
Jan 30, 2007	10.57	10.57	10.49	10.53	183,094	+0.01(+0.06%)
Jan 29, 2007	10.57	10.57	10.48	10.52	216,989	-0.06(-0.53%)
Jan 26, 2007	10.42	10.58	10.42	10.58	339,556	+0.09(+0.88%)
Jan 25, 2007	10.45	10.49	10.44	10.49	337,438	+0.04(+0.38%)
Jan 24, 2007	10.38	10.45	10.38	10.45	196,107	+0.04(+0.35%)
Jan 23, 2007	10.44	10.49	10.41	10.41	216,686	-0.06(-0.54%)
Jan 22, 2007	10.46	10.49	10.41	10.47	209,121	+0.02(+0.22%)
Jan 19, 2007	10.38	10.44	10.33	10.44	184,607	+0.09(+0.89%)
Jan 18, 2007	10.53	10.54	10.33	10.35	427,926	-0.15(-1.45%)
Jan 17, 2007	10.52	10.56	10.50	10.50	284,477	-0.05(-0.44%)
Jan 16, 2007	10.49	10.57	10.47	10.55	240,595	+0.01(+0.06%)
Jan 12, 2007	10.56	10.56	10.51	10.54	178,857	-0.01(-0.13%)
Jan 11, 2007	10.62	10.62	10.51	10.56	211,844	-0.07(-0.62%)
Jan 10, 2007	10.60	10.71	10.51	10.62	457,887	-0.03(-0.31%)
Jan 09, 2007	10.48	10.66	10.48	10.66	436,097	+0.14(+1.35%)
Jan 08, 2007	10.45	10.51	10.44	10.51	473,321	+0.06(+0.54%)
Jan 05, 2007	10.54	10.54	10.38	10.46	444,873	-0.08(-0.78%)
Jan 04, 2007	10.57	10.57	10.49	10.54	572,283	+0.06(+0.57%)
Jan 03, 2007	10.18	10.52	10.17	10.48	614,349	+0.24(+2.32%)
Dec 29, 2006	10.37	10.37	10.24	10.24	226,976	+0.04(+0.36%)
Dec 28, 2006	10.15	10.22	10.13	10.21	194,594	+0.06(+0.62%)
Dec 27, 2006	9.962	10.15	9.956	10.14	238,476	+0.23(+2.33%)
Dec 26, 2006	9.903	9.936	9.870	9.913	141,330	-0.02(-0.17%)
Dec 22, 2006	9.906	9.929	9.850	9.929	173,107	+0.03(+0.30%)
Dec 21, 2006	9.817	9.919	9.817	9.900	372,846	-0.42(-4.04%)
Dec 20, 2006	10.22	10.33	10.22	10.32	210,634	+0.15(+1.46%)
Dec 19, 2006	10.22	10.22	10.12	10.17	318,372	-0.09(-0.84%)
Dec 18, 2006	10.32	10.33	10.23	10.25	179,160	-0.03(-0.32%)
Dec 15, 2006	10.40	10.41	10.25	10.29	221,831	-0.10(-0.95%)
Dec 14, 2006	10.49	10.50	10.36	10.39	289,924	-0.08(-0.73%)
Dec 13, 2006	10.45	10.55	10.41	10.46	268,740	-0.10(-0.91%)
Dec 12, 2006	10.47	10.59	10.47	10.56	225,160	+0.03(+0.31%)
Dec 11, 2006	10.51	10.56	10.49	10.52	251,187	-0.00(-0.03%)
Dec 08, 2006	10.65	10.65	10.50	10.53	184,304	-0.07(-0.62%)
Dec 07, 2006	10.68	10.68	10.56	10.59	223,950	-0.05(-0.44%)
Dec 06, 2006	10.74	10.75	10.59	10.64	301,727	-0.09(-0.80%)
Dec 05, 2006	10.73	10.75	10.70	10.73	210,331	+0.04(+0.40%)
Dec 04, 2006	10.62	10.76	10.61	10.68	277,819	+0.07(+0.62%)
Dec 01, 2006	10.54	10.62	10.50	10.62	193,989	+0.05(+0.47%)
Nov 30, 2006	10.51	10.57	10.46	10.57	177,041	+0.13(+1.27%)
Nov 29, 2006	10.27	10.44	10.25	10.44	216,384	+0.18(+1.71%)
Nov 28, 2006	10.12	10.26	10.12	10.26	178,252	+0.09(+0.91%)
Nov 27, 2006	10.42	10.42	10.13	10.17	247,858	-0.19(-1.82%)
Nov 24, 2006	10.28	10.36	10.24	10.36	78,079	+0.08(+0.77%)
Nov 22, 2006	10.31	10.38	10.24	10.28	172,502	-0.02(-0.16%)
Nov 21, 2006	10.14	10.29	10.14	10.29	278,121	+0.10(+1.00%)
Nov 20, 2006	10.10	10.33	10.10	10.19	370,425	+0.10(+1.02%)
Nov 17, 2006	10.09	10.11	10.05	10.09	230,002	+0.05(+0.53%)
Nov 16, 2006	9.929	10.07	9.886	10.04	303,543	+0.17(+1.67%)
Nov 15, 2006	9.863	9.893	9.804	9.870	230,002	+0.06(+0.61%)
Nov 14, 2006	9.758	9.810	9.741	9.810	230,305	+0.08(+0.78%)
Nov 13, 2006	9.711	9.738	9.682	9.734	209,423	-0.04(-0.44%)
Nov 10, 2006	9.715	9.777	9.682	9.777	252,397	+0.10(+1.06%)
Nov 09, 2006	9.625	9.685	9.566	9.675	241,200	+0.10(+1.00%)
Nov 08, 2006	9.582	9.602	9.526	9.579	340,162	-0.00(-0.03%)
Nov 07, 2006	9.639	9.639	9.559	9.582	252,095	-0.02(-0.24%)
Nov 06, 2006	9.526	9.658	9.437	9.606	453,045	+0.15(+1.54%)
Nov 03, 2006	9.847	9.847	9.345	9.460	927,879	-0.39(-3.99%)
Nov 02, 2006	10.10	10.11	9.817	9.853	348,938	-0.26(-2.55%)

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.