Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.14	14.32	14.07	14.21	147,523	+0.05(+0.38%)
Jan 30, 2007	13.95	14.18	13.94	14.16	108,643	+0.18(+1.32%)
Jan 29, 2007	13.84	14.01	13.82	13.97	234,659	+0.11(+0.78%)
Jan 26, 2007	13.63	13.89	13.56	13.86	229,695	+0.23(+1.70%)
Jan 25, 2007	14.03	14.07	13.51	13.63	195,503	-0.36(-2.59%)
Jan 24, 2007	13.96	14.01	13.78	13.99	159,932	+0.05(+0.39%)
Jan 23, 2007	13.70	13.98	13.67	13.94	132,357	+0.24(+1.77%)
Jan 22, 2007	13.65	13.72	13.42	13.70	186,127	+0.06(+0.45%)
Jan 19, 2007	13.45	13.70	13.32	13.64	144,214	+0.20(+1.48%)
Jan 18, 2007	13.62	13.69	13.39	13.44	234,934	-0.18(-1.31%)
Jan 17, 2007	13.53	13.75	13.41	13.61	159,932	+0.04(+0.29%)
Jan 16, 2007	13.78	13.78	13.49	13.57	161,035	-0.17(-1.24%)
Jan 12, 2007	13.62	13.77	13.60	13.74	134,287	+0.09(+0.66%)
Jan 11, 2007	13.75	13.87	13.57	13.65	184,749	-0.06(-0.42%)
Jan 10, 2007	13.52	13.74	13.36	13.71	180,337	+0.12(+0.85%)
Jan 09, 2007	13.53	13.62	13.24	13.60	303,871	+0.09(+0.70%)
Jan 08, 2007	13.56	13.58	13.41	13.50	322,345	-0.09(-0.69%)
Jan 05, 2007	13.90	14.01	13.49	13.60	422,992	-0.34(-2.45%)
Jan 04, 2007	13.93	13.97	13.74	13.94	333,375	-0.05(-0.36%)
Jan 03, 2007	14.05	14.25	13.88	13.99	339,717	-0.02(-0.13%)
Dec 29, 2006	14.02	14.16	13.95	14.01	325,654	-0.04(-0.31%)
Dec 28, 2006	14.15	14.20	13.81	14.05	657,100	-0.09(-0.67%)
Dec 27, 2006	14.21	14.25	13.88	14.14	755,817	-0.07(-0.48%)
Dec 26, 2006	13.81	14.22	13.81	14.21	165,998	+0.43(+3.10%)
Dec 22, 2006	13.86	13.89	13.70	13.78	135,115	-0.11(-0.76%)
Dec 21, 2006	13.84	14.05	13.72	13.89	272,160	+0.11(+0.76%)
Dec 20, 2006	13.71	13.84	13.71	13.78	154,968	+0.12(+0.90%)
Dec 19, 2006	13.61	13.77	13.51	13.66	144,490	+0.03(+0.21%)
Dec 18, 2006	13.93	14.02	13.54	13.63	188,333	-0.31(-2.21%)
Dec 15, 2006	14.02	14.11	13.86	13.94	255,339	-0.06(-0.44%)
Dec 14, 2006	13.93	14.06	13.93	14.00	130,978	+0.07(+0.49%)
Dec 13, 2006	13.74	13.96	13.74	13.93	190,539	+0.26(+1.94%)
Dec 12, 2006	13.62	13.74	13.56	13.67	97,613	+0.05(+0.37%)
Dec 11, 2006	13.64	13.66	13.53	13.62	93,753	-0.02(-0.13%)
Dec 08, 2006	13.69	13.78	13.52	13.64	122,430	-0.06(-0.45%)
Dec 07, 2006	13.85	13.91	13.62	13.70	138,975	-0.16(-1.13%)
Dec 06, 2006	13.89	13.90	13.75	13.85	157,450	-0.05(-0.39%)
Dec 05, 2006	13.84	13.96	13.81	13.91	295,047	+0.09(+0.68%)
Dec 04, 2006	13.61	13.91	13.60	13.81	162,965	+0.29(+2.12%)
Dec 01, 2006	13.54	13.58	13.38	13.53	202,672	-0.04(-0.27%)
Nov 30, 2006	13.64	13.67	13.44	13.56	284,017	-0.06(-0.45%)
Nov 29, 2006	13.66	13.82	13.45	13.62	531,636	+0.03(+0.24%)
Nov 28, 2006	13.69	13.78	13.53	13.59	342,751	-0.08(-0.58%)
Nov 27, 2006	13.94	14.00	13.35	13.67	362,329	-0.30(-2.15%)
Nov 24, 2006	13.78	14.03	13.72	13.97	46,876	+0.10(+0.73%)
Nov 22, 2006	13.88	13.98	13.70	13.87	178,958	-0.04(-0.31%)
Nov 21, 2006	13.74	14.14	13.70	13.91	416,926	+0.31(+2.27%)
Nov 20, 2006	13.43	13.71	13.43	13.61	211,220	-0.11(-0.79%)
Nov 17, 2006	13.86	13.89	13.67	13.72	164,068	-0.16(-1.18%)
Nov 16, 2006	13.96	13.97	13.82	13.88	176,752	-0.01(-0.08%)
Nov 15, 2006	13.64	13.96	13.64	13.89	278,226	+0.24(+1.73%)
Nov 14, 2006	13.21	13.66	13.12	13.65	285,671	+0.37(+2.78%)
Nov 13, 2006	13.24	13.31	13.18	13.28	164,895	+0.01(+0.11%)
Nov 10, 2006	13.25	13.31	13.02	13.27	231,350	-0.07(-0.54%)
Nov 09, 2006	13.39	13.39	13.20	13.34	278,226	-0.04(-0.27%)
Nov 08, 2006	13.20	13.44	13.13	13.38	358,468	+0.09(+0.71%)
Nov 07, 2006	14.03	14.03	13.24	13.28	742,857	-0.91(-6.44%)
Nov 06, 2006	14.51	14.51	13.93	14.20	522,536	-0.63(-4.28%)
Nov 03, 2006	14.71	14.83	14.61	14.83	99,268	+0.18(+1.24%)
Nov 02, 2006	14.63	14.76	14.60	14.65	153,038	-0.11(-0.71%)

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.