Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.77	13.99	13.75	13.93	4,890,695	+0.12(+0.85%)
Jan 30, 2007	13.45	13.83	13.43	13.81	5,576,063	+0.42(+3.10%)
Jan 29, 2007	13.36	13.49	13.30	13.39	2,451,953	+0.04(+0.28%)
Jan 26, 2007	13.38	13.65	13.18	13.36	2,730,031	+0.04(+0.28%)
Jan 25, 2007	13.30	13.37	13.25	13.32	2,727,453	-0.02(-0.14%)
Jan 24, 2007	13.25	13.41	13.10	13.34	6,508,253	+0.14(+1.03%)
Jan 23, 2007	13.66	13.66	13.19	13.20	8,739,807	-0.50(-3.62%)
Jan 22, 2007	13.97	14.00	13.66	13.70	3,495,632	-0.30(-2.13%)
Jan 19, 2007	13.70	14.03	13.64	14.00	7,274,015	+0.27(+1.94%)
Jan 18, 2007	13.54	13.79	13.52	13.73	3,388,171	+0.24(+1.79%)
Jan 17, 2007	13.44	13.58	13.44	13.49	3,243,815	-0.03(-0.23%)
Jan 16, 2007	13.89	13.95	13.34	13.52	7,407,577	-0.35(-2.55%)
Jan 12, 2007	13.75	14.06	13.67	13.87	4,347,106	+0.22(+1.64%)
Jan 11, 2007	13.74	13.85	13.60	13.65	3,595,521	-0.04(-0.27%)
Jan 10, 2007	13.63	13.77	13.62	13.69	2,193,208	+0.00(+0.00%)
Jan 09, 2007	13.61	13.80	13.57	13.69	1,894,186	+0.02(+0.18%)
Jan 08, 2007	13.56	13.72	13.52	13.66	1,435,985	+0.06(+0.46%)
Jan 05, 2007	13.68	13.77	13.56	13.60	1,713,741	-0.15(-1.08%)
Jan 04, 2007	13.67	13.77	13.57	13.75	1,699,885	+0.02(+0.18%)
Jan 03, 2007	13.69	13.90	13.56	13.72	2,215,280	+0.11(+0.82%)
Dec 29, 2006	13.64	13.66	13.47	13.61	2,374,458	-0.01(-0.09%)
Dec 28, 2006	13.66	13.72	13.50	13.62	1,512,674	-0.03(-0.23%)
Dec 27, 2006	13.61	13.79	13.49	13.66	2,789,803	-0.03(-0.23%)
Dec 26, 2006	13.64	13.69	13.48	13.69	1,370,896	+0.01(+0.05%)
Dec 22, 2006	13.75	13.75	13.50	13.68	2,271,186	-0.02(-0.18%)
Dec 21, 2006	13.67	13.88	13.54	13.70	2,347,231	-0.01(-0.05%)
Dec 20, 2006	13.70	13.87	13.61	13.71	2,127,475	+0.06(+0.41%)
Dec 19, 2006	13.69	13.70	13.41	13.66	4,643,712	-0.11(-0.81%)
Dec 18, 2006	14.00	14.06	13.72	13.77	4,776,145	-0.47(-3.27%)
Dec 15, 2006	14.53	14.59	14.14	14.23	4,057,589	-0.26(-1.80%)
Dec 14, 2006	14.44	14.52	14.39	14.49	1,979,575	+0.11(+0.78%)
Dec 13, 2006	14.64	14.67	14.36	14.38	2,758,226	-0.20(-1.40%)
Dec 12, 2006	14.55	14.65	14.50	14.59	2,607,425	-0.03(-0.21%)
Dec 11, 2006	14.56	14.70	14.45	14.62	1,801,547	+0.00(+0.00%)
Dec 08, 2006	14.57	14.71	14.50	14.62	3,489,349	+0.01(+0.08%)
Dec 07, 2006	14.44	14.72	14.44	14.60	2,371,075	+0.17(+1.16%)
Dec 06, 2006	14.41	14.57	14.35	14.44	1,825,713	+0.01(+0.04%)
Dec 05, 2006	14.46	14.53	14.28	14.43	2,880,348	+0.00(+0.00%)
Dec 04, 2006	14.40	14.59	14.33	14.43	3,128,298	+0.11(+0.74%)
Dec 01, 2006	14.24	14.51	14.18	14.33	4,809,818	+0.11(+0.79%)
Nov 30, 2006	14.32	14.40	14.18	14.21	4,116,878	-0.07(-0.48%)
Nov 29, 2006	14.33	14.51	14.21	14.28	4,260,106	-0.02(-0.17%)
Nov 28, 2006	14.29	14.42	14.23	14.31	2,095,252	+0.03(+0.22%)
Nov 27, 2006	14.36	14.52	14.19	14.28	3,112,187	-0.05(-0.35%)
Nov 24, 2006	14.59	14.67	14.29	14.33	1,568,257	-0.32(-2.20%)
Nov 22, 2006	14.65	14.73	14.60	14.65	3,794,333	-0.02(-0.17%)
Nov 21, 2006	14.46	14.70	14.32	14.67	4,389,156	+0.22(+1.50%)
Nov 20, 2006	14.71	14.71	14.31	14.46	3,543,805	+0.01(+0.09%)
Nov 17, 2006	14.90	15.08	13.94	14.44	15,871,561	-0.40(-2.68%)
Nov 16, 2006	14.65	15.02	14.65	14.84	3,959,955	-0.35(-2.29%)
Nov 15, 2006	15.21	15.47	15.08	15.19	4,809,979	+0.09(+0.58%)
Nov 14, 2006	14.62	15.22	14.41	15.10	6,496,331	+0.70(+4.83%)
Nov 13, 2006	14.58	14.64	14.21	14.41	4,274,445	-0.25(-1.69%)
Nov 10, 2006	14.24	14.66	14.24	14.65	2,179,997	+0.35(+2.43%)
Nov 09, 2006	14.33	14.37	14.12	14.31	4,686,567	-0.09(-0.65%)
Nov 08, 2006	14.27	14.46	14.20	14.40	3,323,726	-0.04(-0.30%)
Nov 07, 2006	14.41	14.62	14.39	14.44	1,553,757	+0.01(+0.09%)
Nov 06, 2006	14.30	14.56	14.21	14.43	1,997,619	+0.14(+1.00%)
Nov 03, 2006	14.47	14.59	14.16	14.29	2,159,858	-0.09(-0.65%)
Nov 02, 2006	13.90	14.57	13.79	14.38	4,813,362	+0.26(+1.85%)

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.