Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.42	15.50	15.32	15.48	485,833	+0.06(+0.41%)
Jan 30, 2007	15.14	15.44	15.12	15.42	562,792	+0.30(+1.97%)
Jan 29, 2007	15.28	15.29	15.08	15.12	542,490	-0.16(-1.03%)
Jan 26, 2007	15.24	15.36	15.21	15.28	389,516	+0.07(+0.45%)
Jan 25, 2007	15.36	15.39	15.20	15.21	381,017	-0.19(-1.22%)
Jan 24, 2007	15.39	15.46	15.20	15.40	541,545	+0.01(+0.08%)
Jan 23, 2007	15.11	15.40	15.11	15.39	698,768	+0.27(+1.81%)
Jan 22, 2007	15.14	15.35	15.06	15.11	795,085	+0.08(+0.56%)
Jan 19, 2007	15.10	15.10	14.88	15.03	603,396	+0.07(+0.50%)
Jan 18, 2007	14.97	15.08	14.85	14.95	689,798	-0.02(-0.13%)
Jan 17, 2007	14.80	15.02	14.80	14.97	855,047	+0.04(+0.24%)
Jan 16, 2007	15.16	15.16	14.88	14.94	902,733	-0.15(-1.02%)
Jan 12, 2007	15.08	15.18	14.98	15.09	883,848	-0.36(-2.36%)
Jan 11, 2007	15.35	15.60	15.33	15.46	1,249,757	+0.12(+0.79%)
Jan 10, 2007	15.38	15.45	15.17	15.33	1,246,452	-0.16(-1.03%)
Jan 09, 2007	15.53	15.53	15.38	15.49	1,169,493	-0.11(-0.73%)
Jan 08, 2007	15.72	15.83	15.51	15.61	854,575	-0.04(-0.27%)
Jan 05, 2007	15.62	15.67	15.28	15.65	982,997	-0.13(-0.83%)
Jan 04, 2007	16.14	16.14	15.70	15.78	1,208,681	-0.36(-2.23%)
Jan 03, 2007	16.30	16.30	16.09	16.14	1,127,000	-0.16(-1.00%)
Dec 29, 2006	16.26	16.34	16.19	16.30	517,466	+0.05(+0.30%)
Dec 28, 2006	16.20	16.41	16.18	16.26	489,610	+0.05(+0.33%)
Dec 27, 2006	16.08	16.22	16.04	16.20	463,170	+0.15(+0.94%)
Dec 26, 2006	16.14	16.15	15.93	16.05	417,844	-0.08(-0.51%)
Dec 22, 2006	16.14	16.21	16.01	16.14	593,953	+0.04(+0.24%)
Dec 21, 2006	16.12	16.23	15.99	16.10	571,762	+0.00(+0.00%)
Dec 20, 2006	16.07	16.20	15.99	16.10	771,478	+0.02(+0.13%)
Dec 19, 2006	15.89	16.10	15.80	16.08	725,208	+0.19(+1.20%)
Dec 18, 2006	16.00	16.10	15.89	15.89	602,924	-0.21(-1.32%)
Dec 15, 2006	16.12	16.18	16.04	16.10	486,777	+0.02(+0.12%)
Dec 14, 2006	15.99	16.14	15.93	16.08	810,666	+0.11(+0.68%)
Dec 13, 2006	15.91	16.04	15.89	15.97	526,437	+0.02(+0.13%)
Dec 12, 2006	15.98	16.04	15.93	15.95	222,850	-0.03(-0.17%)
Dec 11, 2006	16.01	16.09	15.96	15.98	332,387	-0.01(-0.09%)
Dec 08, 2006	16.15	16.15	15.99	15.99	301,226	+0.01(+0.07%)
Dec 07, 2006	15.94	16.09	15.94	15.98	355,522	+0.07(+0.47%)
Dec 06, 2006	16.22	16.22	15.89	15.91	704,434	-0.33(-2.02%)
Dec 05, 2006	16.13	16.30	16.09	16.23	495,276	+0.16(+0.99%)
Dec 04, 2006	15.97	16.12	15.95	16.08	398,959	-0.04(-0.22%)
Dec 01, 2006	15.98	16.15	15.94	16.11	507,551	-0.03(-0.21%)
Nov 30, 2006	16.04	16.17	15.98	16.15	538,240	+0.10(+0.62%)
Nov 29, 2006	15.84	16.10	15.84	16.05	747,399	+0.23(+1.47%)
Nov 28, 2006	15.60	15.87	15.60	15.81	512,273	+0.24(+1.55%)
Nov 27, 2006	15.77	15.82	15.57	15.57	403,680	-0.18(-1.12%)
Nov 24, 2006	15.67	15.83	15.64	15.75	196,882	+0.11(+0.68%)
Nov 22, 2006	15.68	15.72	15.52	15.64	338,525	-0.04(-0.26%)
Nov 21, 2006	15.61	15.74	15.56	15.68	653,443	+0.12(+0.76%)
Nov 20, 2006	15.57	15.65	15.47	15.56	381,490	-0.03(-0.18%)
Nov 17, 2006	15.36	15.63	15.36	15.59	510,856	+0.20(+1.29%)
Nov 16, 2006	15.73	15.89	15.35	15.39	930,117	-0.34(-2.17%)
Nov 15, 2006	15.49	15.77	15.43	15.73	690,270	+0.29(+1.89%)
Nov 14, 2006	15.51	15.59	15.42	15.44	354,577	-0.07(-0.42%)
Nov 13, 2006	15.52	15.61	15.43	15.51	499,997	-0.04(-0.29%)
Nov 10, 2006	15.53	15.61	15.42	15.55	461,753	+0.00(+0.00%)
Nov 09, 2006	15.47	15.74	15.46	15.55	647,305	+0.13(+0.85%)
Nov 08, 2006	15.50	15.60	15.42	15.42	459,865	-0.10(-0.61%)
Nov 07, 2006	15.67	15.67	15.38	15.51	490,082	-0.04(-0.27%)
Nov 06, 2006	15.44	15.61	15.30	15.56	627,947	+0.10(+0.62%)
Nov 03, 2006	15.15	15.48	15.15	15.46	632,196	+0.35(+2.31%)
Nov 02, 2006	15.12	15.29	15.04	15.11	622,754	-0.12(-0.78%)

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.