Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.54	15.81	15.50	15.67	400,925	+0.07(+0.47%)
Jan 30, 2007	15.45	15.60	15.44	15.60	259,341	+0.15(+0.97%)
Jan 29, 2007	15.46	15.57	15.43	15.45	304,254	-0.07(-0.42%)
Jan 26, 2007	15.44	15.55	15.41	15.51	339,581	+0.07(+0.45%)
Jan 25, 2007	15.56	15.61	15.42	15.44	271,391	-0.11(-0.68%)
Jan 24, 2007	15.41	15.63	15.41	15.55	368,884	+0.11(+0.69%)
Jan 23, 2007	15.40	15.50	15.25	15.44	288,096	+0.07(+0.43%)
Jan 22, 2007	15.48	15.54	15.37	15.38	337,664	-0.19(-1.24%)
Jan 19, 2007	15.53	15.64	15.51	15.57	372,444	+0.04(+0.28%)
Jan 18, 2007	14.92	15.56	14.77	15.53	431,323	+0.06(+0.40%)
Jan 17, 2007	15.46	15.52	15.42	15.46	444,468	-0.09(-0.59%)
Jan 16, 2007	15.48	15.72	15.43	15.56	882,365	+0.31(+2.06%)
Jan 12, 2007	15.15	15.36	15.15	15.24	665,744	+0.16(+1.07%)
Jan 11, 2007	14.99	15.14	14.97	15.08	541,687	+0.14(+0.93%)
Jan 10, 2007	14.89	14.95	14.73	14.94	454,601	-0.00(-0.02%)
Jan 09, 2007	14.84	15.02	14.79	14.95	526,351	+0.01(+0.10%)
Jan 08, 2007	14.83	15.03	14.79	14.93	391,340	+0.07(+0.47%)
Jan 05, 2007	14.99	15.03	14.80	14.86	617,819	-0.20(-1.33%)
Jan 04, 2007	15.36	15.38	14.97	15.06	2,121,839	-0.30(-1.97%)
Jan 03, 2007	15.39	15.60	15.28	15.37	708,466	-0.10(-0.64%)
Dec 29, 2006	15.53	15.58	15.43	15.46	198,819	-0.09(-0.56%)
Dec 28, 2006	15.50	15.59	15.47	15.55	1,434,733	+0.04(+0.24%)
Dec 27, 2006	15.45	15.60	15.45	15.52	1,427,613	-0.03(-0.16%)
Dec 26, 2006	15.46	15.58	15.39	15.54	152,811	+0.05(+0.31%)
Dec 22, 2006	15.54	15.56	15.43	15.49	356,834	-0.08(-0.49%)
Dec 21, 2006	15.67	15.68	15.50	15.57	1,498,541	-0.16(-1.04%)
Dec 20, 2006	15.65	15.82	15.62	15.73	1,433,364	+0.12(+0.75%)
Dec 19, 2006	15.63	15.68	15.48	15.62	1,381,605	-0.05(-0.30%)
Dec 18, 2006	15.65	15.75	15.57	15.67	1,363,256	+0.02(+0.12%)
Dec 15, 2006	15.75	15.76	15.50	15.65	399,556	-0.11(-0.67%)
Dec 14, 2006	15.81	15.90	15.67	15.75	812,805	-0.11(-0.67%)
Dec 13, 2006	15.93	16.03	15.71	15.86	413,523	-0.05(-0.30%)
Dec 12, 2006	15.91	15.99	15.74	15.91	650,956	-0.13(-0.82%)
Dec 11, 2006	16.15	16.21	16.00	16.04	272,213	-0.27(-1.66%)
Dec 08, 2006	15.97	16.45	15.94	16.31	658,076	+0.35(+2.20%)
Dec 07, 2006	15.88	16.05	15.88	15.96	221,002	+0.08(+0.53%)
Dec 06, 2006	15.87	15.98	15.84	15.87	277,964	-0.04(-0.28%)
Dec 05, 2006	15.90	16.05	15.90	15.92	273,582	+0.02(+0.12%)
Dec 04, 2006	15.71	15.97	15.65	15.90	400,651	+0.18(+1.14%)
Dec 01, 2006	15.60	15.72	15.54	15.72	328,901	+0.10(+0.63%)
Nov 30, 2006	15.69	15.76	15.59	15.62	277,416	-0.10(-0.65%)
Nov 29, 2006	15.64	15.79	15.60	15.72	312,196	+0.10(+0.65%)
Nov 28, 2006	15.57	15.78	15.56	15.62	340,951	-0.09(-0.56%)
Nov 27, 2006	15.65	15.71	15.53	15.71	351,631	+0.05(+0.33%)
Nov 24, 2006	15.64	15.75	15.60	15.66	141,309	+0.13(+0.82%)
Nov 22, 2006	15.58	15.64	15.49	15.53	169,517	+0.02(+0.12%)
Nov 21, 2006	15.53	15.60	15.47	15.51	296,312	-0.12(-0.75%)
Nov 20, 2006	15.48	15.67	15.40	15.63	341,225	-0.01(-0.07%)
Nov 17, 2006	15.62	15.81	15.60	15.64	407,224	-0.14(-0.86%)
Nov 16, 2006	15.94	16.00	15.77	15.77	423,929	-0.15(-0.96%)
Nov 15, 2006	15.76	15.99	15.73	15.93	404,759	+0.20(+1.25%)
Nov 14, 2006	15.56	15.77	15.51	15.73	420,643	+0.25(+1.60%)
Nov 13, 2006	15.41	15.58	15.37	15.48	278,511	-0.06(-0.40%)
Nov 10, 2006	15.48	15.68	15.41	15.54	301,789	+0.07(+0.45%)
Nov 09, 2006	15.49	15.53	15.40	15.48	360,121	-0.04(-0.26%)
Nov 08, 2006	15.44	15.59	15.43	15.52	338,486	+0.02(+0.14%)
Nov 07, 2006	15.61	15.61	15.48	15.49	267,009	-0.01(-0.05%)
Nov 06, 2006	15.42	15.61	15.42	15.50	355,191	+0.01(+0.07%)
Nov 03, 2006	15.61	15.70	15.40	15.49	387,780	-0.01(-0.09%)
Nov 02, 2006	15.16	15.52	15.16	15.50	608,782	+0.37(+2.44%)

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.