Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.02	16.12	15.88	16.05	28,943,122	-0.02(-0.16%)
Jan 30, 2007	15.85	16.12	15.85	16.08	38,172,636	+0.23(+1.45%)
Jan 29, 2007	15.60	15.92	15.53	15.85	38,201,428	+0.08(+0.53%)
Jan 26, 2007	15.63	15.77	15.46	15.77	23,503,496	+0.14(+0.88%)
Jan 25, 2007	15.87	15.93	15.50	15.63	28,412,644	-0.24(-1.50%)
Jan 24, 2007	15.68	15.93	15.66	15.87	26,069,756	+0.24(+1.55%)
Jan 23, 2007	15.57	15.82	15.55	15.63	32,027,864	+0.10(+0.64%)
Jan 22, 2007	15.47	15.59	15.42	15.53	22,379,438	+0.00(+0.00%)
Jan 19, 2007	15.66	15.68	15.43	15.53	30,129,082	-0.13(-0.85%)
Jan 18, 2007	15.25	15.70	15.25	15.66	27,300,342	+0.29(+1.87%)
Jan 17, 2007	15.44	15.53	15.33	15.37	26,451,960	-0.12(-0.75%)
Jan 16, 2007	15.59	15.63	15.41	15.49	27,165,262	-0.07(-0.46%)
Jan 12, 2007	15.53	15.63	15.48	15.56	28,004,288	+0.09(+0.59%)
Jan 11, 2007	15.30	15.51	15.21	15.47	21,817,768	+0.15(+0.98%)
Jan 10, 2007	15.40	15.42	15.20	15.32	33,038,198	-0.09(-0.57%)
Jan 09, 2007	15.34	15.53	15.34	15.40	36,467,476	+0.06(+0.41%)
Jan 08, 2007	15.40	15.44	15.25	15.34	45,627,412	-0.24(-1.52%)
Jan 05, 2007	15.85	15.86	15.55	15.58	42,662,152	-0.27(-1.71%)
Jan 04, 2007	15.85	15.88	15.70	15.85	43,040,276	+0.09(+0.56%)
Jan 03, 2007	15.68	16.04	15.68	15.76	48,035,800	+0.24(+1.56%)
Dec 29, 2006	15.58	15.69	15.48	15.52	23,098,260	-0.03(-0.21%)
Dec 28, 2006	15.43	15.57	15.43	15.55	21,203,076	+0.08(+0.48%)
Dec 27, 2006	15.35	15.50	15.30	15.48	17,670,868	+0.16(+1.06%)
Dec 26, 2006	15.22	15.38	15.20	15.32	11,786,177	+0.08(+0.55%)
Dec 22, 2006	15.29	15.33	15.20	15.23	20,369,568	-0.05(-0.35%)
Dec 21, 2006	15.27	15.36	15.23	15.29	21,139,254	+0.10(+0.63%)
Dec 20, 2006	15.29	15.38	15.15	15.19	26,107,184	-0.09(-0.57%)
Dec 19, 2006	15.23	15.33	15.19	15.28	26,245,142	+0.05(+0.33%)
Dec 18, 2006	15.25	15.30	15.18	15.23	22,571,620	+0.03(+0.16%)
Dec 15, 2006	15.00	15.22	15.00	15.20	52,903,680	+0.16(+1.08%)
Dec 14, 2006	14.95	15.12	14.92	15.04	23,759,498	+0.09(+0.61%)
Dec 13, 2006	14.91	15.00	14.91	14.95	17,402,630	+0.05(+0.31%)
Dec 12, 2006	14.84	14.94	14.75	14.90	28,959,918	+0.03(+0.20%)
Dec 11, 2006	14.80	14.95	14.78	14.88	25,725,700	+0.16(+1.08%)
Dec 08, 2006	14.58	14.73	14.50	14.72	20,351,334	+0.17(+1.17%)
Dec 07, 2006	14.55	14.68	14.53	14.55	26,518,900	-0.02(-0.14%)
Dec 06, 2006	14.41	14.62	14.37	14.57	35,537,040	+0.15(+1.07%)
Dec 05, 2006	14.58	14.58	14.35	14.41	33,181,674	-0.11(-0.77%)
Dec 04, 2006	14.51	14.56	14.45	14.53	28,171,278	+0.09(+0.61%)
Dec 01, 2006	14.44	14.64	14.37	14.44	25,212,016	-0.13(-0.86%)
Nov 30, 2006	14.54	14.70	14.53	14.56	31,222,910	+0.02(+0.14%)
Nov 29, 2006	14.53	14.65	14.47	14.54	30,411,236	+0.20(+1.42%)
Nov 28, 2006	14.19	14.40	14.17	14.34	33,894,496	+0.07(+0.47%)
Nov 27, 2006	14.48	14.51	14.25	14.27	27,394,394	-0.21(-1.47%)
Nov 24, 2006	14.49	14.59	14.46	14.48	10,614,134	+0.00(+0.00%)
Nov 22, 2006	14.73	14.73	14.45	14.48	29,549,178	-0.16(-1.08%)
Nov 21, 2006	14.57	14.74	14.55	14.64	40,429,632	+0.19(+1.33%)
Nov 20, 2006	14.51	14.67	14.42	14.45	33,620,980	-0.02(-0.14%)
Nov 17, 2006	14.43	14.51	14.39	14.47	28,852,806	+0.04(+0.28%)
Nov 16, 2006	14.47	14.51	14.35	14.43	27,108,656	-0.06(-0.42%)
Nov 15, 2006	14.55	14.55	14.33	14.49	24,326,436	-0.12(-0.82%)
Nov 14, 2006	14.48	14.64	14.36	14.61	32,339,858	+0.18(+1.22%)
Nov 13, 2006	14.25	14.48	14.25	14.43	24,474,126	+0.14(+1.01%)
Nov 10, 2006	14.54	14.56	14.16	14.29	32,729,136	-0.21(-1.44%)
Nov 09, 2006	14.78	14.81	14.40	14.50	27,841,882	-0.30(-2.03%)
Nov 08, 2006	14.71	14.81	14.60	14.80	20,027,456	-0.00(-0.03%)
Nov 07, 2006	14.88	14.90	14.78	14.80	28,028,176	-0.04(-0.30%)
Nov 06, 2006	14.84	14.87	14.72	14.85	29,318,542	+0.11(+0.76%)
Nov 03, 2006	14.86	14.90	14.69	14.74	30,336,690	-0.12(-0.78%)
Nov 02, 2006	14.90	14.96	14.76	14.85	30,992,458	+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.