Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.36	15.54	15.27	15.47	104,564	+0.05(+0.32%)
Jan 30, 2007	15.28	15.44	15.24	15.42	104,016	+0.09(+0.57%)
Jan 29, 2007	15.04	15.38	14.99	15.33	127,739	+0.19(+1.24%)
Jan 26, 2007	14.84	15.18	14.78	15.14	65,321	+0.31(+2.06%)
Jan 25, 2007	15.36	15.36	14.78	14.84	124,527	-0.47(-3.06%)
Jan 24, 2007	15.12	15.32	15.07	15.31	63,501	+0.20(+1.32%)
Jan 23, 2007	14.71	15.19	14.69	15.11	88,776	+0.14(+0.92%)
Jan 22, 2007	14.98	15.08	14.78	14.97	131,625	-0.09(-0.62%)
Jan 19, 2007	14.78	15.11	14.70	15.06	119,612	+0.26(+1.73%)
Jan 18, 2007	15.17	15.17	14.78	14.81	136,447	-0.39(-2.58%)
Jan 17, 2007	15.21	15.49	15.17	15.20	70,930	-0.04(-0.25%)
Jan 16, 2007	15.48	15.59	15.16	15.24	91,601	-0.22(-1.41%)
Jan 12, 2007	15.24	15.52	15.24	15.46	69,407	+0.18(+1.18%)
Jan 11, 2007	15.13	15.52	15.08	15.28	119,796	+0.14(+0.95%)
Jan 10, 2007	15.03	15.16	14.96	15.13	88,495	-0.01(-0.08%)
Jan 09, 2007	15.19	15.35	14.88	15.14	233,057	-0.06(-0.41%)
Jan 08, 2007	15.53	15.53	15.09	15.21	125,558	-0.29(-1.89%)
Jan 05, 2007	15.96	15.96	15.43	15.50	124,855	-0.56(-3.50%)
Jan 04, 2007	15.81	16.10	15.56	16.06	121,874	+0.16(+0.98%)
Jan 03, 2007	15.59	15.91	15.53	15.91	381,582	-0.01(-0.04%)
Dec 29, 2006	16.41	16.43	15.91	15.91	141,943	-0.47(-2.89%)
Dec 28, 2006	16.41	16.51	16.31	16.39	55,992	-0.04(-0.23%)
Dec 27, 2006	16.01	16.50	16.01	16.42	171,571	+0.45(+2.81%)
Dec 26, 2006	15.66	16.02	15.66	15.97	83,823	+0.26(+1.67%)
Dec 22, 2006	15.74	15.74	15.61	15.71	16,447	+0.00(+0.00%)
Dec 21, 2006	15.60	15.89	15.48	15.71	73,585	+0.07(+0.44%)
Dec 20, 2006	15.57	15.71	15.48	15.64	60,175	+0.09(+0.60%)
Dec 19, 2006	15.39	15.68	15.33	15.55	74,658	+0.06(+0.36%)
Dec 18, 2006	15.68	15.81	15.43	15.49	111,248	-0.11(-0.72%)
Dec 15, 2006	15.77	15.86	15.54	15.61	223,447	-0.14(-0.87%)
Dec 14, 2006	15.62	15.87	15.50	15.74	84,378	+0.14(+0.88%)
Dec 13, 2006	15.58	15.64	15.39	15.61	37,451	+0.16(+1.05%)
Dec 12, 2006	15.38	15.50	15.33	15.44	31,193	+0.10(+0.65%)
Dec 11, 2006	15.25	15.40	15.25	15.34	24,112	+0.04(+0.29%)
Dec 08, 2006	15.31	15.42	15.20	15.30	42,312	-0.03(-0.20%)
Dec 07, 2006	15.56	15.62	15.33	15.33	48,256	-0.19(-1.21%)
Dec 06, 2006	15.48	15.67	15.41	15.52	86,488	-0.04(-0.28%)
Dec 05, 2006	15.67	15.74	15.49	15.56	97,574	-0.09(-0.56%)
Dec 04, 2006	15.43	15.69	15.24	15.65	93,438	+0.24(+1.54%)
Dec 01, 2006	15.41	15.44	14.95	15.41	181,815	-0.02(-0.16%)
Nov 30, 2006	15.37	15.58	15.27	15.44	185,972	+0.02(+0.12%)
Nov 29, 2006	15.42	15.53	15.28	15.42	127,660	+0.07(+0.49%)
Nov 28, 2006	15.05	15.35	14.99	15.34	71,075	+0.29(+1.95%)
Nov 27, 2006	15.38	15.38	15.01	15.05	127,335	-0.38(-2.47%)
Nov 24, 2006	15.51	15.63	15.43	15.43	16,665	-0.17(-1.12%)
Nov 22, 2006	15.62	15.62	15.53	15.61	24,620	-0.02(-0.12%)
Nov 21, 2006	15.66	15.66	15.54	15.62	50,493	-0.06(-0.36%)
Nov 20, 2006	15.61	15.68	15.51	15.68	28,113	+0.07(+0.48%)
Nov 17, 2006	15.66	15.66	15.53	15.61	64,991	-0.06(-0.36%)
Nov 16, 2006	15.59	15.71	15.52	15.66	101,972	+0.07(+0.44%)
Nov 15, 2006	15.56	15.59	15.46	15.59	144,778	+0.02(+0.12%)
Nov 14, 2006	15.46	15.63	15.31	15.57	287,082	+0.12(+0.81%)
Nov 13, 2006	15.26	15.46	15.26	15.45	101,778	+0.11(+0.73%)
Nov 10, 2006	15.04	15.34	14.91	15.34	57,577	+0.32(+2.16%)
Nov 09, 2006	15.11	15.27	14.90	15.01	146,928	-0.23(-1.51%)
Nov 08, 2006	14.80	15.31	14.80	15.24	78,762	+0.34(+2.30%)
Nov 07, 2006	14.97	15.26	14.85	14.90	100,325	-0.06(-0.42%)
Nov 06, 2006	14.97	14.99	14.91	14.96	154,852	+0.01(+0.04%)
Nov 03, 2006	14.92	14.97	14.73	14.96	57,970	+0.13(+0.88%)
Nov 02, 2006	14.85	14.97	14.76	14.83	73,348	-0.09(-0.59%)

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.