Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.88	14.10	13.83	14.05	477,728	+0.14(+1.00%)
Jan 30, 2007	13.86	13.93	13.86	13.91	173,328	+0.04(+0.32%)
Jan 29, 2007	13.69	13.94	13.69	13.86	390,527	+0.04(+0.32%)
Jan 26, 2007	13.82	13.85	13.64	13.82	314,069	-0.01(-0.04%)
Jan 25, 2007	13.83	13.87	13.75	13.82	477,728	+0.01(+0.08%)
Jan 24, 2007	13.80	13.88	13.77	13.81	331,258	+0.06(+0.41%)
Jan 23, 2007	13.72	13.82	13.69	13.76	426,339	+0.03(+0.24%)
Jan 22, 2007	13.82	13.83	13.66	13.72	381,574	-0.10(-0.69%)
Jan 19, 2007	13.77	13.83	13.72	13.82	318,366	+0.06(+0.41%)
Jan 18, 2007	13.88	13.97	13.74	13.76	527,686	-0.15(-1.08%)
Jan 17, 2007	13.88	13.96	13.88	13.91	450,691	+0.00(+0.00%)
Jan 16, 2007	13.93	14.01	13.84	13.91	449,616	+0.01(+0.04%)
Jan 12, 2007	13.92	14.03	13.89	13.91	459,285	+0.01(+0.04%)
Jan 11, 2007	13.82	14.00	13.81	13.90	372,979	+0.11(+0.81%)
Jan 10, 2007	13.79	13.84	13.71	13.79	333,765	-0.06(-0.40%)
Jan 09, 2007	13.83	13.84	13.59	13.84	557,051	+0.04(+0.28%)
Jan 08, 2007	13.84	13.84	13.65	13.81	835,846	-0.06(-0.40%)
Jan 05, 2007	13.96	14.21	13.79	13.86	632,793	-0.37(-2.63%)
Jan 04, 2007	14.24	14.29	14.13	14.24	617,931	-0.02(-0.16%)
Jan 03, 2007	14.16	14.39	14.13	14.26	766,729	+0.12(+0.87%)
Dec 29, 2006	14.18	14.29	14.06	14.13	645,327	-0.07(-0.51%)
Dec 28, 2006	14.33	14.40	14.20	14.21	340,927	-0.13(-0.90%)
Dec 27, 2006	14.31	14.42	14.31	14.34	363,668	+0.08(+0.55%)
Dec 26, 2006	14.18	14.35	14.18	14.26	292,761	+0.08(+0.55%)
Dec 22, 2006	14.15	14.24	14.10	14.18	310,129	+0.03(+0.20%)
Dec 21, 2006	14.27	14.40	14.08	14.15	476,475	-0.12(-0.86%)
Dec 20, 2006	14.38	14.46	14.26	14.27	431,352	-0.09(-0.62%)
Dec 19, 2006	14.24	14.36	14.21	14.36	508,347	+0.11(+0.74%)
Dec 18, 2006	14.57	14.58	14.25	14.26	753,300	-0.21(-1.43%)
Dec 15, 2006	14.36	14.47	14.32	14.46	924,122	+0.12(+0.86%)
Dec 14, 2006	14.30	14.47	14.26	14.34	760,820	+0.01(+0.08%)
Dec 13, 2006	14.41	14.44	14.15	14.33	1,378,036	+0.02(+0.12%)
Dec 12, 2006	14.59	14.59	14.19	14.31	1,394,510	-0.27(-1.88%)
Dec 11, 2006	14.66	14.79	14.55	14.59	611,664	+0.01(+0.04%)
Dec 08, 2006	14.48	14.63	14.30	14.58	592,326	+0.08(+0.54%)
Dec 07, 2006	14.58	14.68	14.50	14.50	575,315	-0.17(-1.14%)
Dec 06, 2006	14.83	14.89	14.67	14.67	630,287	-0.23(-1.57%)
Dec 05, 2006	15.10	15.13	14.84	14.91	566,004	-0.18(-1.22%)
Dec 04, 2006	14.89	15.09	14.89	15.09	421,862	+0.26(+1.77%)
Dec 01, 2006	14.95	15.12	14.68	14.83	713,728	-0.21(-1.41%)
Nov 30, 2006	15.08	15.14	14.95	15.04	353,283	-0.07(-0.44%)
Nov 29, 2006	14.86	15.17	14.86	15.11	459,464	+0.31(+2.08%)
Nov 28, 2006	14.77	14.93	14.73	14.80	407,716	-0.06(-0.38%)
Nov 27, 2006	15.20	15.24	14.80	14.86	489,725	-0.37(-2.46%)
Nov 24, 2006	15.13	15.27	15.11	15.23	81,829	+0.04(+0.26%)
Nov 22, 2006	15.21	15.26	15.19	15.19	254,800	+0.01(+0.04%)
Nov 21, 2006	15.20	15.24	15.14	15.19	593,400	-0.01(-0.07%)
Nov 20, 2006	15.02	15.20	14.99	15.20	484,712	+0.17(+1.15%)
Nov 17, 2006	15.06	15.10	14.98	15.02	356,327	-0.03(-0.22%)
Nov 16, 2006	15.25	15.37	15.05	15.06	518,912	-0.17(-1.14%)
Nov 15, 2006	15.19	15.24	15.09	15.23	458,211	+0.07(+0.48%)
Nov 14, 2006	14.91	15.16	14.88	15.16	531,267	+0.25(+1.69%)
Nov 13, 2006	14.77	14.96	14.77	14.91	446,930	+0.13(+0.87%)
Nov 10, 2006	14.72	14.80	14.67	14.78	255,695	+0.06(+0.42%)
Nov 09, 2006	14.65	14.79	14.60	14.72	613,455	+0.11(+0.76%)
Nov 08, 2006	14.35	14.68	14.35	14.60	542,548	+0.25(+1.75%)
Nov 07, 2006	14.32	14.55	14.32	14.35	503,155	+0.03(+0.19%)
Nov 06, 2006	14.19	14.34	14.15	14.32	647,118	+0.26(+1.87%)
Nov 03, 2006	13.96	14.06	13.89	14.06	569,586	+0.14(+1.00%)
Nov 02, 2006	13.96	14.10	13.91	13.92	429,203	-0.17(-1.23%)

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.