Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.89	14.04	13.85	13.99	1,062,187	+0.13(+0.97%)
Jan 30, 2007	13.84	13.92	13.80	13.86	852,656	+0.02(+0.15%)
Jan 29, 2007	13.93	13.94	13.81	13.84	1,453,593	-0.05(-0.37%)
Jan 26, 2007	13.96	14.01	13.84	13.89	1,167,187	-0.07(-0.53%)
Jan 25, 2007	14.01	14.05	13.92	13.96	1,062,656	-0.09(-0.65%)
Jan 24, 2007	14.07	14.12	13.99	14.05	1,577,812	+0.03(+0.20%)
Jan 23, 2007	14.04	14.11	13.98	14.03	1,443,281	-0.02(-0.17%)
Jan 22, 2007	14.06	14.16	14.04	14.05	1,614,375	-0.01(-0.08%)
Jan 19, 2007	14.14	14.14	14.00	14.06	1,524,375	-0.05(-0.36%)
Jan 18, 2007	14.03	14.14	14.01	14.11	1,475,625	+0.11(+0.79%)
Jan 17, 2007	13.93	14.07	13.89	14.00	1,495,312	+0.02(+0.15%)
Jan 16, 2007	13.94	14.05	13.82	13.98	1,577,812	+0.01(+0.09%)
Jan 12, 2007	13.90	13.97	13.87	13.97	1,007,812	+0.07(+0.48%)
Jan 11, 2007	13.89	13.97	13.88	13.90	1,374,843	+0.01(+0.08%)
Jan 10, 2007	13.86	13.92	13.81	13.89	1,334,531	+0.02(+0.12%)
Jan 09, 2007	13.88	13.92	13.83	13.87	1,696,875	+0.03(+0.20%)
Jan 08, 2007	13.76	13.88	13.70	13.85	1,503,750	+0.07(+0.50%)
Jan 05, 2007	13.93	13.96	13.70	13.78	1,874,062	-0.18(-1.28%)
Jan 04, 2007	14.13	14.20	13.90	13.96	1,779,375	-0.20(-1.39%)
Jan 03, 2007	14.54	14.54	14.08	14.15	2,739,375	+0.02(+0.15%)
Dec 29, 2006	14.14	14.24	14.05	14.13	1,074,843	-0.02(-0.15%)
Dec 28, 2006	14.06	14.18	14.02	14.15	1,006,406	+0.04(+0.27%)
Dec 27, 2006	14.14	14.21	14.09	14.11	1,217,812	+0.10(+0.68%)
Dec 26, 2006	13.99	14.05	13.98	14.02	1,297,968	+0.06(+0.43%)
Dec 22, 2006	14.04	14.05	13.92	13.96	849,843	-0.04(-0.27%)
Dec 21, 2006	14.02	14.08	13.96	14.00	1,020,000	+0.02(+0.14%)
Dec 20, 2006	13.99	14.07	13.95	13.98	1,175,156	-0.06(-0.46%)
Dec 19, 2006	14.12	14.14	13.99	14.04	1,342,031	-0.13(-0.90%)
Dec 18, 2006	14.24	14.28	14.14	14.17	1,365,468	-0.07(-0.49%)
Dec 15, 2006	14.33	14.35	14.18	14.24	2,742,187	-0.02(-0.16%)
Dec 14, 2006	14.18	14.38	14.18	14.26	1,614,843	+0.10(+0.74%)
Dec 13, 2006	14.19	14.37	14.10	14.16	1,774,687	-0.02(-0.14%)
Dec 12, 2006	14.24	14.26	14.10	14.18	2,337,187	-0.01(-0.06%)
Dec 11, 2006	14.48	14.53	14.10	14.19	1,883,906	-0.29(-2.02%)
Dec 08, 2006	14.85	14.89	14.43	14.48	2,344,218	+0.24(+1.68%)
Dec 07, 2006	14.09	14.37	14.09	14.24	1,625,156	+0.15(+1.04%)
Dec 06, 2006	14.11	14.26	14.00	14.09	2,244,375	+0.00(+0.00%)
Dec 05, 2006	14.38	14.38	13.98	14.09	2,072,812	-0.32(-2.23%)
Dec 04, 2006	14.43	14.46	14.33	14.41	1,858,593	+0.03(+0.24%)
Dec 01, 2006	14.60	14.79	14.25	14.38	2,369,531	-0.90(-5.92%)
Nov 30, 2006	15.36	15.39	15.16	15.29	1,430,625	+0.00(+0.00%)
Nov 29, 2006	15.28	15.39	15.16	15.29	1,045,781	+0.06(+0.39%)
Nov 28, 2006	15.15	15.31	15.15	15.23	947,343	+0.05(+0.31%)
Nov 27, 2006	15.35	15.38	15.13	15.18	999,375	-0.12(-0.77%)
Nov 24, 2006	15.28	15.36	15.28	15.30	369,843	-0.06(-0.42%)
Nov 22, 2006	15.29	15.42	15.29	15.36	597,187	+0.07(+0.46%)
Nov 21, 2006	15.37	15.39	15.27	15.29	1,477,031	-0.07(-0.49%)
Nov 20, 2006	15.35	15.42	15.31	15.36	782,812	+0.00(+0.01%)
Nov 17, 2006	15.31	15.37	15.31	15.36	1,842,656	-0.00(-0.03%)
Nov 16, 2006	15.31	15.43	15.29	15.37	1,563,281	+0.09(+0.56%)
Nov 15, 2006	15.30	15.34	15.21	15.28	1,044,843	-0.01(-0.04%)
Nov 14, 2006	15.37	15.37	15.15	15.29	1,174,687	-0.08(-0.54%)
Nov 13, 2006	15.41	15.46	15.33	15.37	515,156	+0.01(+0.06%)
Nov 10, 2006	15.36	15.40	15.29	15.36	641,250	+0.07(+0.45%)
Nov 09, 2006	15.34	15.35	15.24	15.29	746,718	-0.01(-0.04%)
Nov 08, 2006	15.33	15.37	15.23	15.30	706,406	-0.04(-0.26%)
Nov 07, 2006	15.37	15.50	15.26	15.34	755,156	-0.04(-0.28%)
Nov 06, 2006	15.22	15.45	15.22	15.38	641,250	+0.19(+1.24%)
Nov 03, 2006	15.18	15.26	15.16	15.20	690,468	+0.00(+0.00%)
Nov 02, 2006	15.31	15.37	15.15	15.20	1,155,000	-0.10(-0.66%)

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.