Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.30	15.11	13.89	15.03	2,206,595	-0.05(-0.30%)
Jan 30, 2007	14.88	15.14	14.70	15.08	543,345	+0.19(+1.26%)
Jan 29, 2007	14.83	14.97	14.80	14.89	586,025	+0.03(+0.22%)
Jan 26, 2007	14.85	14.94	14.66	14.86	494,303	-0.02(-0.13%)
Jan 25, 2007	15.11	15.12	14.81	14.88	558,555	-0.23(-1.54%)
Jan 24, 2007	14.89	15.12	14.84	15.11	515,099	+0.22(+1.47%)
Jan 23, 2007	14.82	14.97	14.63	14.89	379,147	+0.07(+0.48%)
Jan 22, 2007	15.09	15.09	14.72	14.82	488,871	-0.26(-1.71%)
Jan 19, 2007	14.86	15.10	14.78	15.08	502,994	+0.22(+1.47%)
Jan 18, 2007	14.94	14.97	14.79	14.86	369,990	-0.08(-0.52%)
Jan 17, 2007	14.91	15.08	14.88	14.94	437,501	-0.07(-0.47%)
Jan 16, 2007	15.05	15.14	14.96	15.01	389,234	+0.03(+0.17%)
Jan 12, 2007	14.89	15.01	14.81	14.98	306,825	+0.06(+0.39%)
Jan 11, 2007	14.65	14.94	14.62	14.92	647,793	+0.33(+2.25%)
Jan 10, 2007	14.50	14.61	14.40	14.59	337,243	+0.01(+0.04%)
Jan 09, 2007	14.48	14.60	14.34	14.59	338,795	+0.10(+0.67%)
Jan 08, 2007	14.38	14.53	14.23	14.49	570,194	+0.12(+0.85%)
Jan 05, 2007	14.61	14.61	14.25	14.37	834,806	-0.23(-1.59%)
Jan 04, 2007	14.48	14.69	14.33	14.60	393,735	+0.12(+0.80%)
Jan 03, 2007	14.63	14.72	14.38	14.48	677,901	-0.08(-0.58%)
Dec 29, 2006	14.45	14.58	14.41	14.57	1,057,824	+0.12(+0.85%)
Dec 28, 2006	14.24	14.49	14.21	14.45	670,452	+0.18(+1.26%)
Dec 27, 2006	14.11	14.30	14.03	14.27	478,628	+0.15(+1.10%)
Dec 26, 2006	13.87	14.11	13.86	14.11	578,575	+0.21(+1.53%)
Dec 22, 2006	13.83	13.94	13.75	13.90	324,051	+0.11(+0.79%)
Dec 21, 2006	13.76	13.93	13.66	13.79	794,299	+0.03(+0.23%)
Dec 20, 2006	13.65	13.76	13.61	13.76	343,141	+0.16(+1.18%)
Dec 19, 2006	13.44	13.64	13.42	13.60	243,659	+0.09(+0.67%)
Dec 18, 2006	13.69	13.77	13.47	13.51	424,464	-0.18(-1.32%)
Dec 15, 2006	13.62	13.72	13.58	13.69	773,503	+0.08(+0.62%)
Dec 14, 2006	13.49	13.69	13.47	13.60	331,035	+0.14(+1.05%)
Dec 13, 2006	13.50	13.58	13.37	13.46	409,720	+0.04(+0.29%)
Dec 12, 2006	13.45	13.56	13.31	13.42	357,109	-0.01(-0.10%)
Dec 11, 2006	13.36	13.49	13.34	13.43	339,261	+0.03(+0.24%)
Dec 08, 2006	13.45	13.54	13.32	13.40	548,467	-0.08(-0.57%)
Dec 07, 2006	13.63	13.63	13.42	13.48	648,879	-0.15(-1.09%)
Dec 06, 2006	13.72	13.73	13.59	13.63	244,125	-0.10(-0.75%)
Dec 05, 2006	13.67	13.79	13.59	13.73	712,510	+0.06(+0.42%)
Dec 04, 2006	13.52	13.76	13.49	13.67	495,855	+0.07(+0.52%)
Dec 01, 2006	13.47	13.74	13.42	13.60	759,225	-0.08(-0.57%)
Nov 30, 2006	13.50	13.78	13.43	13.68	883,538	+0.14(+1.05%)
Nov 29, 2006	13.60	13.67	13.41	13.54	478,162	+0.02(+0.14%)
Nov 28, 2006	13.60	13.68	13.42	13.52	705,992	-0.12(-0.90%)
Nov 27, 2006	13.81	13.81	13.58	13.64	483,129	-0.25(-1.81%)
Nov 24, 2006	13.81	13.97	13.76	13.89	117,794	+0.01(+0.05%)
Nov 22, 2006	13.90	13.92	13.80	13.89	981,933	-0.05(-0.32%)
Nov 21, 2006	14.05	14.07	13.88	13.93	546,449	-0.12(-0.83%)
Nov 20, 2006	14.06	14.10	13.92	14.05	581,679	-0.01(-0.05%)
Nov 17, 2006	14.10	14.14	13.80	14.05	645,310	-0.05(-0.37%)
Nov 16, 2006	14.01	14.12	13.92	14.10	598,596	+0.08(+0.55%)
Nov 15, 2006	14.00	14.05	13.89	14.03	542,880	+0.03(+0.18%)
Nov 14, 2006	13.81	14.01	13.58	14.00	571,281	+0.17(+1.21%)
Nov 13, 2006	13.87	13.99	13.73	13.83	532,637	-0.10(-0.69%)
Nov 10, 2006	13.77	13.94	13.67	13.93	347,176	+0.16(+1.17%)
Nov 09, 2006	13.87	13.87	13.65	13.77	416,704	-0.09(-0.65%)
Nov 08, 2006	13.53	13.89	13.53	13.86	516,807	+0.23(+1.70%)
Nov 07, 2006	13.58	13.78	13.50	13.63	747,275	+0.06(+0.43%)
Nov 06, 2006	13.49	13.60	13.34	13.57	563,987	+0.16(+1.20%)
Nov 03, 2006	13.48	13.54	13.29	13.41	399,788	-0.01(-0.10%)
Nov 02, 2006	13.29	13.45	13.11	13.42	655,087	+0.05(+0.34%)

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.