Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.45	13.58	13.43	13.56	1,442,129	+0.09(+0.69%)
Jan 30, 2007	13.41	13.47	13.40	13.46	1,629,494	+0.06(+0.42%)
Jan 29, 2007	13.44	13.46	13.37	13.41	1,615,418	-0.00(-0.03%)
Jan 26, 2007	13.48	13.48	13.36	13.41	1,125,161	-0.03(-0.23%)
Jan 25, 2007	13.62	13.62	13.42	13.44	1,464,457	-0.15(-1.12%)
Jan 24, 2007	13.54	13.61	13.48	13.59	2,597,871	+0.12(+0.87%)
Jan 23, 2007	13.45	13.51	13.43	13.48	2,989,105	+0.02(+0.15%)
Jan 22, 2007	13.55	13.55	13.41	13.46	1,257,676	-0.07(-0.50%)
Jan 19, 2007	13.45	13.54	13.45	13.52	4,298,720	+0.04(+0.32%)
Jan 18, 2007	13.58	13.58	13.45	13.48	4,056,504	-0.07(-0.55%)
Jan 17, 2007	13.52	13.60	13.52	13.56	2,699,320	+0.01(+0.06%)
Jan 16, 2007	13.57	13.58	13.51	13.55	3,792,931	-0.02(-0.17%)
Jan 12, 2007	13.48	13.57	13.48	13.57	1,605,709	+0.08(+0.61%)
Jan 11, 2007	13.39	13.53	13.39	13.49	1,600,855	+0.09(+0.69%)
Jan 10, 2007	13.32	13.41	13.29	13.40	1,010,121	+0.03(+0.25%)
Jan 09, 2007	13.39	13.41	13.31	13.36	1,317,381	+0.01(+0.09%)
Jan 08, 2007	13.36	13.39	13.29	13.35	5,567,076	+0.02(+0.14%)
Jan 05, 2007	13.37	13.38	13.28	13.33	1,571,246	-0.05(-0.37%)
Jan 04, 2007	13.34	13.43	13.28	13.38	9,551,256	+0.04(+0.28%)
Jan 03, 2007	13.49	13.49	13.26	13.34	2,631,364	-0.03(-0.23%)
Dec 29, 2006	13.42	13.46	13.36	13.37	814,019	-0.07(-0.49%)
Dec 28, 2006	13.42	13.47	13.41	13.44	932,457	-0.02(-0.17%)
Dec 27, 2006	13.41	13.46	13.40	13.46	793,146	+0.08(+0.60%)
Dec 26, 2006	13.32	13.38	13.31	13.38	1,056,234	+0.05(+0.37%)
Dec 22, 2006	13.41	13.41	13.33	13.33	2,200,327	-0.07(-0.54%)
Dec 21, 2006	13.49	13.49	13.37	13.41	3,822,541	-0.09(-0.69%)
Dec 20, 2006	13.56	13.56	13.49	13.50	1,294,081	-0.04(-0.30%)
Dec 19, 2006	13.45	13.56	13.42	13.54	2,259,546	+0.04(+0.27%)
Dec 18, 2006	13.57	13.60	13.48	13.50	948,960	-0.08(-0.62%)
Dec 15, 2006	13.62	13.62	13.56	13.59	1,804,724	+0.03(+0.23%)
Dec 14, 2006	13.47	13.58	13.44	13.56	3,274,522	+0.12(+0.92%)
Dec 13, 2006	13.49	13.49	13.41	13.43	824,212	+0.02(+0.15%)
Dec 12, 2006	13.43	13.44	13.35	13.41	1,059,147	-0.03(-0.20%)
Dec 11, 2006	13.42	13.45	13.39	13.44	833,920	+0.04(+0.29%)
Dec 08, 2006	13.40	13.46	13.36	13.40	726,161	+0.00(+0.00%)
Dec 07, 2006	13.50	13.50	13.39	13.40	1,027,110	-0.05(-0.40%)
Dec 06, 2006	13.49	13.49	13.45	13.45	2,061,502	-0.04(-0.26%)
Dec 05, 2006	13.45	13.50	13.44	13.49	1,958,111	+0.05(+0.38%)
Dec 04, 2006	13.37	13.46	13.35	13.44	1,085,358	+0.09(+0.68%)
Dec 01, 2006	13.29	13.40	13.24	13.35	1,969,761	-0.05(-0.34%)
Nov 30, 2006	13.39	13.43	13.32	13.39	1,453,779	+0.02(+0.19%)
Nov 29, 2006	13.31	13.39	13.30	13.37	1,012,548	+0.11(+0.81%)
Nov 28, 2006	13.17	13.27	13.16	13.26	1,377,085	+0.07(+0.56%)
Nov 27, 2006	13.37	13.38	13.18	13.18	3,044,927	-0.19(-1.45%)
Nov 24, 2006	13.38	13.42	13.37	13.38	627,624	-0.06(-0.46%)
Nov 22, 2006	13.43	13.44	13.39	13.44	825,668	+0.08(+0.59%)
Nov 21, 2006	13.38	13.40	13.36	13.36	1,155,256	+0.02(+0.12%)
Nov 20, 2006	13.38	13.39	13.33	13.35	5,520,477	-0.06(-0.42%)
Nov 17, 2006	13.32	13.40	13.31	13.40	1,529,501	+0.04(+0.32%)
Nov 16, 2006	13.42	13.42	13.34	13.36	896,537	+0.01(+0.09%)
Nov 15, 2006	13.29	13.39	13.28	13.35	2,087,228	+0.06(+0.47%)
Nov 14, 2006	13.21	13.29	13.13	13.28	2,062,473	+0.12(+0.91%)
Nov 13, 2006	13.10	13.20	13.10	13.16	928,574	+0.03(+0.24%)
Nov 10, 2006	13.14	13.14	13.08	13.13	736,354	+0.00(+0.02%)
Nov 09, 2006	13.27	13.27	13.11	13.13	751,402	-0.08(-0.64%)
Nov 08, 2006	13.12	13.22	13.10	13.22	966,920	+0.04(+0.33%)
Nov 07, 2006	13.15	13.23	13.13	13.17	919,351	+0.03(+0.24%)
Nov 06, 2006	13.05	13.17	13.03	13.14	855,763	+0.15(+1.14%)
Nov 03, 2006	13.07	13.07	12.97	12.99	2,100,820	-0.03(-0.25%)
Nov 02, 2006	12.98	13.03	12.97	13.03	706,745	-0.01(-0.05%)

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.