Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.17	13.40	13.12	13.28	54,304	+0.08(+0.64%)
Jan 30, 2007	13.03	13.19	12.95	13.19	36,975	+0.21(+1.62%)
Jan 29, 2007	12.92	13.12	12.81	12.98	78,909	+0.33(+2.62%)
Jan 26, 2007	12.81	12.81	12.58	12.65	43,297	-0.11(-0.85%)
Jan 25, 2007	12.81	12.86	12.71	12.76	24,798	-0.07(-0.52%)
Jan 24, 2007	12.95	12.95	12.74	12.83	28,684	-0.12(-0.93%)
Jan 23, 2007	12.93	13.01	12.85	12.95	30,470	+0.02(+0.19%)
Jan 22, 2007	13.26	13.33	12.92	12.92	42,976	-0.42(-3.16%)
Jan 19, 2007	13.40	13.50	13.21	13.35	36,877	+0.23(+1.75%)
Jan 18, 2007	13.31	13.31	13.07	13.12	46,115	-0.30(-2.25%)
Jan 17, 2007	13.57	13.57	13.41	13.42	24,969	-0.04(-0.27%)
Jan 16, 2007	13.59	13.62	13.41	13.45	37,864	-0.13(-0.93%)
Jan 12, 2007	13.36	13.61	13.36	13.58	15,391	+0.19(+1.39%)
Jan 11, 2007	13.44	13.51	13.38	13.39	35,624	+0.03(+0.23%)
Jan 10, 2007	13.25	13.41	13.22	13.36	19,980	+0.06(+0.45%)
Jan 09, 2007	13.41	13.47	13.04	13.30	45,222	-0.20(-1.47%)
Jan 08, 2007	13.33	13.50	13.12	13.50	22,901	+0.10(+0.72%)
Jan 05, 2007	13.94	13.94	13.33	13.41	32,938	-0.63(-4.47%)
Jan 04, 2007	13.60	14.05	13.59	14.03	19,235	+0.36(+2.64%)
Jan 03, 2007	13.74	13.97	13.62	13.67	39,252	-0.14(-1.05%)
Dec 29, 2006	13.88	14.10	13.75	13.81	49,738	-0.13(-0.95%)
Dec 28, 2006	14.12	14.16	13.92	13.95	37,506	-0.40(-2.81%)
Dec 27, 2006	13.86	14.39	13.85	14.35	21,409	+0.49(+3.56%)
Dec 26, 2006	13.71	13.86	13.71	13.86	19,495	+0.05(+0.39%)
Dec 22, 2006	13.62	13.81	13.62	13.80	25,972	+0.00(+0.00%)
Dec 21, 2006	13.80	13.85	13.72	13.80	33,267	+0.08(+0.62%)
Dec 20, 2006	13.72	13.80	13.70	13.72	33,872	-0.11(-0.83%)
Dec 19, 2006	13.71	13.83	13.62	13.83	48,304	+0.23(+1.73%)
Dec 18, 2006	13.83	13.87	13.59	13.60	53,840	-0.24(-1.74%)
Dec 15, 2006	13.83	13.87	13.77	13.84	62,042	+0.05(+0.35%)
Dec 14, 2006	13.64	13.79	13.62	13.79	50,351	+0.15(+1.10%)
Dec 13, 2006	13.54	13.64	13.47	13.64	48,718	+0.22(+1.66%)
Dec 12, 2006	13.41	13.56	13.34	13.42	26,871	-0.10(-0.71%)
Dec 11, 2006	13.47	13.54	13.42	13.51	20,524	+0.02(+0.18%)
Dec 08, 2006	13.25	13.53	13.25	13.49	33,296	+0.18(+1.36%)
Dec 07, 2006	13.36	13.41	13.27	13.31	27,091	-0.01(-0.09%)
Dec 06, 2006	13.23	13.39	13.20	13.32	65,671	+0.01(+0.05%)
Dec 05, 2006	13.27	13.49	13.27	13.31	58,052	+0.06(+0.45%)
Dec 04, 2006	13.06	13.30	13.06	13.25	46,732	+0.25(+1.90%)
Dec 01, 2006	13.25	13.25	12.88	13.01	57,815	-0.32(-2.40%)
Nov 30, 2006	13.26	13.40	13.21	13.33	148,882	-0.02(-0.14%)
Nov 29, 2006	13.39	13.45	13.28	13.35	52,696	+0.07(+0.54%)
Nov 28, 2006	13.30	13.59	13.26	13.27	98,641	+0.01(+0.09%)
Nov 27, 2006	13.68	13.69	13.22	13.26	112,782	-0.49(-3.59%)
Nov 24, 2006	13.71	13.81	13.68	13.75	6,473	+0.01(+0.09%)
Nov 22, 2006	13.94	13.94	13.74	13.74	15,218	-0.13(-0.96%)
Nov 21, 2006	13.92	13.94	13.74	13.88	7,371	-0.09(-0.65%)
Nov 20, 2006	14.08	14.08	13.80	13.97	26,486	-0.17(-1.24%)
Nov 17, 2006	14.04	14.21	13.99	14.14	23,082	+0.10(+0.73%)
Nov 16, 2006	14.45	14.45	13.95	14.04	60,846	-0.37(-2.59%)
Nov 15, 2006	13.91	14.46	13.91	14.41	24,003	+0.46(+3.28%)
Nov 14, 2006	13.65	14.00	13.64	13.95	67,701	+0.23(+1.67%)
Nov 13, 2006	13.86	13.86	13.63	13.72	29,484	-0.13(-0.91%)
Nov 10, 2006	13.56	13.86	13.46	13.85	47,043	+0.38(+2.82%)
Nov 09, 2006	13.86	13.86	13.40	13.47	20,626	-0.28(-2.02%)
Nov 08, 2006	13.58	13.82	13.54	13.75	13,982	+0.16(+1.20%)
Nov 07, 2006	13.80	13.92	13.59	13.59	48,797	-0.22(-1.57%)
Nov 06, 2006	13.82	13.86	13.63	13.80	17,394	-0.01(-0.09%)
Nov 03, 2006	13.65	13.81	13.59	13.81	14,501	+0.20(+1.50%)
Nov 02, 2006	13.83	13.83	13.53	13.61	27,295	-0.18(-1.31%)

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.