Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.49	13.61	13.42	13.55	8,619,668	-0.04(-0.26%)
Jan 30, 2007	13.58	13.64	13.47	13.59	8,985,856	+0.00(+0.00%)
Jan 29, 2007	13.46	13.73	13.46	13.59	10,154,959	+0.05(+0.40%)
Jan 26, 2007	13.52	13.57	13.42	13.53	14,127,078	-0.04(-0.33%)
Jan 25, 2007	13.69	13.77	13.55	13.58	7,206,292	-0.14(-1.05%)
Jan 24, 2007	13.76	13.79	13.68	13.72	10,416,394	-0.07(-0.52%)
Jan 23, 2007	13.77	13.84	13.68	13.79	14,941,583	-0.13(-0.90%)
Jan 22, 2007	14.27	14.29	13.78	13.92	10,163,985	-0.36(-2.51%)
Jan 19, 2007	14.22	14.30	14.07	14.28	6,239,450	+0.06(+0.44%)
Jan 18, 2007	14.32	14.52	14.20	14.21	9,440,302	-0.05(-0.38%)
Jan 17, 2007	14.48	14.63	14.22	14.27	19,045,200	-0.60(-4.04%)
Jan 16, 2007	14.61	14.88	14.56	14.87	13,283,822	+0.31(+2.16%)
Jan 12, 2007	14.47	14.61	14.37	14.56	11,727,915	+0.06(+0.43%)
Jan 11, 2007	14.37	14.49	14.36	14.49	12,820,125	+0.09(+0.62%)
Jan 10, 2007	14.36	14.40	14.18	14.40	10,545,551	+0.22(+1.52%)
Jan 09, 2007	14.26	14.34	14.09	14.19	7,908,912	+0.03(+0.19%)
Jan 08, 2007	13.89	14.18	13.77	14.16	6,972,828	+0.25(+1.81%)
Jan 05, 2007	14.18	14.22	13.84	13.91	5,638,461	-0.23(-1.65%)
Jan 04, 2007	13.91	14.22	13.84	14.14	8,434,457	+0.22(+1.55%)
Jan 03, 2007	13.87	14.16	13.77	13.93	7,809,732	+0.18(+1.30%)
Dec 29, 2006	13.88	13.91	13.73	13.75	4,013,240	-0.17(-1.23%)
Dec 28, 2006	13.94	14.03	13.82	13.92	4,209,818	+0.00(+0.00%)
Dec 27, 2006	13.82	13.92	13.77	13.92	3,905,813	+0.20(+1.44%)
Dec 26, 2006	13.68	13.77	13.62	13.72	3,695,194	+0.02(+0.13%)
Dec 22, 2006	13.69	13.77	13.64	13.70	3,459,501	-0.05(-0.39%)
Dec 21, 2006	13.94	14.02	13.68	13.76	6,212,259	-0.12(-0.84%)
Dec 20, 2006	14.14	14.17	13.86	13.87	9,819,751	-0.35(-2.46%)
Dec 19, 2006	14.20	14.31	14.03	14.22	6,415,634	+0.03(+0.19%)
Dec 18, 2006	14.32	14.38	14.16	14.20	5,316,849	-0.06(-0.44%)
Dec 15, 2006	14.18	14.38	14.13	14.26	9,274,928	+0.13(+0.89%)
Dec 14, 2006	14.22	14.27	13.95	14.13	10,575,751	-0.17(-1.19%)
Dec 13, 2006	14.22	14.37	14.14	14.30	9,608,463	+0.39(+2.77%)
Dec 12, 2006	14.14	14.19	13.88	13.92	10,534,630	-0.31(-2.21%)
Dec 11, 2006	14.27	14.30	14.10	14.23	7,621,846	+0.23(+1.67%)
Dec 08, 2006	13.76	14.00	13.64	14.00	7,279,841	+0.22(+1.56%)
Dec 07, 2006	14.12	14.12	13.77	13.78	7,034,899	-0.13(-0.97%)
Dec 06, 2006	14.22	14.22	13.88	13.92	5,737,642	-0.11(-0.77%)
Dec 05, 2006	14.00	14.21	13.93	14.03	6,170,024	-0.06(-0.45%)
Dec 04, 2006	13.95	14.10	13.92	14.09	6,311,774	+0.22(+1.62%)
Dec 01, 2006	14.04	14.21	13.82	13.86	6,804,890	-0.23(-1.65%)
Nov 30, 2006	14.07	14.19	14.00	14.10	6,585,467	-0.04(-0.25%)
Nov 29, 2006	14.22	14.26	14.04	14.13	8,583,674	-0.03(-0.19%)
Nov 28, 2006	14.14	14.25	14.03	14.16	8,897,150	-0.03(-0.19%)
Nov 27, 2006	14.42	14.64	14.14	14.19	11,647,456	-0.39(-2.71%)
Nov 24, 2006	14.33	14.65	14.23	14.58	4,926,591	+0.22(+1.56%)
Nov 22, 2006	14.29	14.40	14.20	14.36	5,947,481	+0.16(+1.14%)
Nov 21, 2006	14.09	14.25	14.07	14.20	11,225,884	+0.10(+0.70%)
Nov 20, 2006	14.21	14.31	14.06	14.10	7,787,556	-0.11(-0.76%)
Nov 17, 2006	14.38	14.43	14.05	14.21	9,012,378	-0.12(-0.81%)
Nov 16, 2006	14.27	14.44	13.91	14.32	15,391,795	+0.02(+0.13%)
Nov 15, 2006	14.21	14.37	14.04	14.30	19,338,394	+0.63(+4.59%)
Nov 14, 2006	13.87	14.00	13.62	13.68	11,590,177	-0.19(-1.36%)
Nov 13, 2006	13.64	13.92	13.59	13.86	8,276,660	+0.21(+1.51%)
Nov 10, 2006	13.46	13.76	13.46	13.66	8,444,932	+0.24(+1.81%)
Nov 09, 2006	13.80	13.80	13.37	13.42	7,875,704	-0.31(-2.29%)
Nov 08, 2006	13.70	13.77	13.42	13.73	8,922,781	-0.04(-0.26%)
Nov 07, 2006	13.77	13.94	13.73	13.77	12,986,057	+0.36(+2.68%)
Nov 06, 2006	13.18	13.48	13.16	13.41	10,995,317	+0.29(+2.19%)
Nov 03, 2006	13.21	13.31	13.11	13.12	9,377,451	-0.12(-0.88%)
Nov 02, 2006	13.41	13.46	13.15	13.24	10,095,785	-0.16(-1.21%)

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.