Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.23	15.80	15.23	15.47	61,986	-0.18(-1.16%)
Jan 30, 2007	15.57	15.78	15.50	15.65	38,741	+0.18(+1.14%)
Jan 29, 2007	15.97	16.01	15.25	15.48	118,806	-0.41(-2.55%)
Jan 26, 2007	16.00	16.00	15.76	15.88	44,337	-0.22(-1.35%)
Jan 25, 2007	16.12	16.31	16.03	16.10	117,084	+0.02(+0.14%)
Jan 24, 2007	15.82	16.09	15.82	16.08	45,628	+0.33(+2.06%)
Jan 23, 2007	15.68	15.77	15.49	15.75	41,539	+0.18(+1.16%)
Jan 22, 2007	15.53	15.79	15.53	15.57	80,280	+0.15(+1.00%)
Jan 19, 2007	15.31	15.42	15.22	15.42	26,473	+0.06(+0.42%)
Jan 18, 2007	15.47	15.52	15.35	15.35	34,651	-0.01(-0.09%)
Jan 17, 2007	15.57	15.70	15.14	15.37	144,203	-0.40(-2.56%)
Jan 16, 2007	15.29	15.77	15.19	15.77	99,651	+0.58(+3.79%)
Jan 12, 2007	15.01	15.19	14.80	15.19	94,700	+0.44(+2.96%)
Jan 11, 2007	14.45	14.81	14.31	14.76	88,674	+0.26(+1.79%)
Jan 10, 2007	14.59	14.59	14.13	14.50	150,875	-0.33(-2.23%)
Jan 09, 2007	15.43	15.43	14.71	14.83	130,213	-0.55(-3.57%)
Jan 08, 2007	14.49	15.74	14.49	15.37	137,531	+0.98(+6.81%)
Jan 05, 2007	14.50	14.64	13.96	14.39	300,244	-0.80(-5.26%)
Jan 04, 2007	16.61	16.61	15.05	15.19	226,205	-1.32(-8.02%)
Jan 03, 2007	17.10	17.10	16.26	16.52	234,599	-0.58(-3.39%)
Dec 29, 2006	16.94	17.42	16.91	17.10	150,014	+0.28(+1.65%)
Dec 28, 2006	16.38	16.82	16.38	16.82	65,860	+0.54(+3.34%)
Dec 27, 2006	15.89	16.28	15.89	16.28	62,416	+0.39(+2.46%)
Dec 26, 2006	15.42	15.89	15.37	15.89	75,975	+0.48(+3.11%)
Dec 22, 2006	15.33	15.42	15.26	15.41	44,552	+0.03(+0.18%)
Dec 21, 2006	15.38	15.38	15.22	15.38	18,294	+0.05(+0.30%)
Dec 20, 2006	15.37	15.40	15.33	15.33	22,599	-0.07(-0.42%)
Dec 19, 2006	15.37	15.43	14.98	15.40	47,996	+0.07(+0.45%)
Dec 18, 2006	15.23	15.33	15.23	15.33	47,996	+0.08(+0.52%)
Dec 15, 2006	15.17	15.27	15.16	15.25	77,482	+0.29(+1.93%)
Dec 14, 2006	14.75	14.96	14.75	14.96	48,426	+0.22(+1.48%)
Dec 13, 2006	14.73	14.75	14.68	14.74	31,638	+0.03(+0.19%)
Dec 12, 2006	14.67	14.71	14.59	14.71	30,993	+0.04(+0.25%)
Dec 11, 2006	14.57	14.73	14.52	14.68	36,588	+0.11(+0.77%)
Dec 08, 2006	14.45	16.26	14.45	14.57	63,707	+0.07(+0.48%)
Dec 07, 2006	14.45	14.50	14.45	14.50	29,701	+0.11(+0.78%)
Dec 06, 2006	14.32	14.39	14.30	14.38	37,665	+0.15(+1.04%)
Dec 05, 2006	14.16	14.25	14.15	14.24	31,853	+0.10(+0.72%)
Dec 04, 2006	14.08	14.14	14.04	14.13	44,982	+0.10(+0.70%)
Dec 01, 2006	14.05	14.06	13.99	14.04	12,052	-0.02(-0.17%)
Nov 30, 2006	14.04	14.06	14.01	14.06	17,218	+0.10(+0.70%)
Nov 29, 2006	13.94	13.96	13.72	13.96	50,363	+0.02(+0.17%)
Nov 28, 2006	13.96	13.96	13.85	13.94	22,168	-0.02(-0.16%)
Nov 27, 2006	14.17	14.18	13.89	13.96	74,038	-0.16(-1.15%)
Nov 24, 2006	14.04	14.12	13.97	14.12	30,993	+0.19(+1.33%)
Nov 22, 2006	13.93	13.95	13.93	13.94	31,853	+0.12(+0.84%)
Nov 21, 2006	13.79	13.82	13.78	13.82	29,701	+0.08(+0.57%)
Nov 20, 2006	13.71	13.75	13.71	13.74	79,204	+0.06(+0.41%)
Nov 17, 2006	13.60	13.70	13.48	13.69	24,966	+0.08(+0.61%)
Nov 16, 2006	13.43	13.61	13.43	13.60	35,728	+0.13(+1.00%)
Nov 15, 2006	13.13	13.47	13.13	13.47	42,615	+0.27(+2.08%)
Nov 14, 2006	13.60	13.60	13.17	13.20	53,376	-0.39(-2.91%)
Nov 13, 2006	13.58	13.60	13.50	13.59	83,078	+0.00(+0.00%)
Nov 10, 2006	13.26	13.75	13.20	13.59	126,554	-0.98(-6.73%)
Nov 09, 2006	14.64	14.64	14.53	14.57	77,912	+0.05(+0.35%)
Nov 08, 2006	14.40	14.53	14.33	14.52	34,651	+0.23(+1.59%)
Nov 07, 2006	14.04	14.30	14.04	14.29	41,969	+0.27(+1.96%)
Nov 06, 2006	13.87	14.02	13.85	14.02	26,903	+0.14(+1.00%)
Nov 03, 2006	14.05	14.05	13.82	13.88	17,218	-0.16(-1.16%)
Nov 02, 2006	14.15	14.17	14.02	14.04	27,549	-0.16(-1.11%)

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.