Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.45	15.51	15.35	15.48	16,512,387	+0.02(+0.15%)
Jan 30, 2007	15.46	15.50	15.40	15.45	13,900,576	+0.03(+0.21%)
Jan 29, 2007	15.44	15.49	15.37	15.42	15,589,498	-0.04(-0.25%)
Jan 26, 2007	15.51	15.55	15.45	15.46	22,366,842	-0.04(-0.23%)
Jan 25, 2007	15.54	15.59	15.48	15.50	17,941,428	-0.06(-0.39%)
Jan 24, 2007	15.58	15.58	15.50	15.56	13,367,819	+0.00(+0.02%)
Jan 23, 2007	15.56	15.59	15.50	15.55	18,793,468	+0.03(+0.19%)
Jan 22, 2007	15.55	15.63	15.51	15.52	18,870,504	-0.07(-0.48%)
Jan 19, 2007	15.65	15.65	15.54	15.60	20,122,578	-0.03(-0.19%)
Jan 18, 2007	15.65	15.84	15.58	15.63	23,548,994	-0.08(-0.51%)
Jan 17, 2007	15.69	15.79	15.67	15.71	22,275,882	+0.03(+0.21%)
Jan 16, 2007	15.67	15.74	15.62	15.68	19,622,924	-0.02(-0.10%)
Jan 12, 2007	15.71	15.73	15.60	15.69	21,141,994	-0.06(-0.39%)
Jan 11, 2007	15.76	15.80	15.71	15.75	17,030,914	+0.02(+0.12%)
Jan 10, 2007	15.67	15.77	15.63	15.73	13,810,855	+0.02(+0.14%)
Jan 09, 2007	15.69	15.78	15.66	15.71	21,229,858	+0.01(+0.08%)
Jan 08, 2007	15.52	15.73	15.52	15.70	27,149,902	+0.10(+0.64%)
Jan 05, 2007	15.68	15.70	15.57	15.60	17,955,040	-0.11(-0.70%)
Jan 04, 2007	15.65	15.74	15.60	15.71	18,269,682	+0.01(+0.04%)
Jan 03, 2007	15.63	15.80	15.61	15.70	24,371,024	+0.11(+0.68%)
Dec 29, 2006	15.65	15.72	15.58	15.60	19,088,310	-0.09(-0.60%)
Dec 28, 2006	15.72	15.78	15.68	15.69	12,232,383	-0.05(-0.31%)
Dec 27, 2006	15.74	15.77	15.61	15.74	14,883,177	+0.05(+0.29%)
Dec 26, 2006	15.65	15.71	15.62	15.69	8,137,390	+0.05(+0.35%)
Dec 22, 2006	15.75	15.77	15.60	15.64	12,186,595	-0.09(-0.58%)
Dec 21, 2006	15.76	15.80	15.72	15.73	22,249,584	-0.03(-0.18%)
Dec 20, 2006	15.75	15.78	15.72	15.76	18,724,166	-0.01(-0.04%)
Dec 19, 2006	15.73	15.79	15.64	15.76	23,917,468	-0.04(-0.27%)
Dec 18, 2006	15.79	15.87	15.78	15.81	16,147,315	-0.01(-0.06%)
Dec 15, 2006	15.84	15.95	15.64	15.82	36,755,004	-0.02(-0.14%)
Dec 14, 2006	15.80	15.89	15.75	15.84	24,487,970	+0.05(+0.33%)
Dec 13, 2006	15.88	15.88	15.73	15.79	20,049,254	-0.02(-0.12%)
Dec 12, 2006	15.76	15.89	15.74	15.81	25,106,428	+0.03(+0.18%)
Dec 11, 2006	15.79	15.89	15.70	15.78	28,125,076	-0.03(-0.20%)
Dec 08, 2006	15.77	15.83	15.72	15.81	25,246,268	+0.06(+0.39%)
Dec 07, 2006	15.70	15.83	15.67	15.75	37,426,676	+0.11(+0.70%)
Dec 06, 2006	15.53	15.69	15.49	15.64	45,922,952	+0.12(+0.79%)
Dec 05, 2006	15.19	15.51	15.14	15.51	40,751,304	+0.38(+2.50%)
Dec 04, 2006	15.10	15.28	15.04	15.14	21,663,614	+0.08(+0.56%)
Dec 01, 2006	15.02	15.10	14.94	15.05	23,916,850	-0.08(-0.56%)
Nov 30, 2006	15.01	15.19	15.00	15.14	32,268,334	+0.06(+0.41%)
Nov 29, 2006	15.06	15.13	14.98	15.08	23,324,072	-0.01(-0.09%)
Nov 28, 2006	14.99	15.18	14.98	15.09	22,493,688	+0.04(+0.28%)
Nov 27, 2006	15.15	15.18	14.99	15.05	29,333,218	-0.12(-0.79%)
Nov 24, 2006	15.16	15.25	15.14	15.17	7,064,450	-0.06(-0.38%)
Nov 22, 2006	15.19	15.25	15.15	15.22	11,228,436	+0.04(+0.23%)
Nov 21, 2006	15.15	15.24	15.13	15.19	18,735,922	-0.02(-0.11%)
Nov 20, 2006	15.23	15.31	15.18	15.20	19,086,454	-0.07(-0.47%)
Nov 17, 2006	15.23	15.31	15.21	15.28	29,244,114	+0.04(+0.25%)
Nov 16, 2006	15.13	15.25	15.11	15.24	22,812,352	+0.16(+1.05%)
Nov 15, 2006	15.02	15.11	14.99	15.08	30,665,730	+0.03(+0.21%)
Nov 14, 2006	14.97	15.07	14.92	15.05	25,343,106	+0.05(+0.30%)
Nov 13, 2006	15.00	15.06	14.93	15.00	21,151,276	-0.02(-0.13%)
Nov 10, 2006	15.08	15.11	14.96	15.02	15,284,756	-0.06(-0.39%)
Nov 09, 2006	15.09	15.19	15.04	15.08	24,864,490	-0.07(-0.49%)
Nov 08, 2006	15.08	15.19	15.04	15.15	22,840,196	-0.01(-0.09%)
Nov 07, 2006	15.08	15.19	15.05	15.17	25,285,870	+0.04(+0.24%)
Nov 06, 2006	15.09	15.16	14.97	15.13	28,985,162	+0.10(+0.67%)
Nov 03, 2006	15.10	15.14	15.00	15.03	18,477,278	-0.07(-0.45%)
Nov 02, 2006	15.03	15.14	15.00	15.10	23,941,290	+0.02(+0.15%)

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.