Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.21	15.73	15.16	15.63	131,554	+0.17(+1.10%)
Jan 30, 2007	15.22	15.56	15.22	15.46	97,727	+0.26(+1.71%)
Jan 29, 2007	15.49	15.49	15.08	15.20	61,617	+0.03(+0.20%)
Jan 26, 2007	15.20	15.47	14.99	15.17	16,520	+0.07(+0.46%)
Jan 25, 2007	15.26	15.41	14.99	15.10	13,182	-0.18(-1.18%)
Jan 24, 2007	14.84	15.29	14.78	15.28	40,974	+0.49(+3.31%)
Jan 23, 2007	14.64	14.84	14.23	14.79	30,242	+0.28(+1.93%)
Jan 22, 2007	14.54	14.72	14.28	14.51	26,565	-0.01(-0.07%)
Jan 19, 2007	14.31	14.52	14.15	14.52	21,936	+0.17(+1.18%)
Jan 18, 2007	14.38	14.40	14.20	14.35	27,289	-0.10(-0.69%)
Jan 17, 2007	14.31	14.50	14.11	14.45	11,033	+0.05(+0.35%)
Jan 16, 2007	14.49	14.50	14.24	14.40	18,200	+0.03(+0.21%)
Jan 12, 2007	14.27	14.40	13.95	14.37	55,322	+0.08(+0.56%)
Jan 11, 2007	14.40	15.52	14.23	14.29	22,873	-0.04(-0.28%)
Jan 10, 2007	14.17	14.38	13.99	14.33	190,477	+0.06(+0.42%)
Jan 09, 2007	14.25	14.35	14.07	14.27	18,138	+0.06(+0.42%)
Jan 08, 2007	14.32	14.32	14.07	14.21	25,911	-0.03(-0.21%)
Jan 05, 2007	14.11	14.55	14.11	14.24	38,772	-0.02(-0.14%)
Jan 04, 2007	14.36	14.47	14.00	14.26	115,189	-0.37(-2.53%)
Jan 03, 2007	14.46	15.10	14.46	14.63	61,953	-0.05(-0.34%)
Dec 29, 2006	14.83	14.83	14.01	14.68	31,444	+0.00(+0.00%)
Dec 28, 2006	14.56	14.85	14.56	14.68	13,520	+0.20(+1.38%)
Dec 27, 2006	14.50	14.60	14.17	14.48	27,450	+0.20(+1.40%)
Dec 26, 2006	14.16	14.38	14.02	14.28	5,691	+0.08(+0.56%)
Dec 22, 2006	14.01	14.30	13.53	14.20	6,970	+0.52(+3.80%)
Dec 21, 2006	13.41	13.80	13.29	13.68	33,381	+0.00(+0.00%)
Dec 20, 2006	13.73	13.73	13.58	13.68	13,936	-0.18(-1.30%)
Dec 19, 2006	14.00	14.05	13.60	13.86	41,487	-0.46(-3.21%)
Dec 18, 2006	13.70	14.37	13.42	14.32	86,333	+0.48(+3.47%)
Dec 15, 2006	13.56	13.95	13.50	13.84	423,168	+0.28(+2.06%)
Dec 14, 2006	13.40	13.70	13.40	13.56	5,691	+0.06(+0.44%)
Dec 13, 2006	13.80	13.80	13.27	13.50	38,779	+0.06(+0.45%)
Dec 12, 2006	13.60	13.85	13.28	13.44	44,780	-0.26(-1.90%)
Dec 11, 2006	13.40	13.71	13.40	13.70	13,279	+0.16(+1.18%)
Dec 08, 2006	13.06	13.54	13.06	13.54	3,505	+0.04(+0.30%)
Dec 07, 2006	13.62	13.66	13.38	13.50	3,505	-0.17(-1.24%)
Dec 06, 2006	13.84	14.00	13.16	13.67	18,728	-0.17(-1.23%)
Dec 05, 2006	13.50	13.90	13.50	13.84	29,431	+0.24(+1.76%)
Dec 04, 2006	13.08	13.90	13.08	13.60	80,043	+0.05(+0.37%)
Dec 01, 2006	13.30	13.66	13.27	13.55	58,379	-0.10(-0.73%)
Nov 30, 2006	13.80	13.80	13.41	13.65	38,700	+0.00(+0.00%)
Nov 29, 2006	13.59	14.00	13.49	13.65	33,950	+0.14(+1.04%)
Nov 28, 2006	13.63	13.75	13.33	13.51	11,103	-0.24(-1.75%)
Nov 27, 2006	13.91	13.95	13.75	13.75	27,696	-0.20(-1.43%)
Nov 24, 2006	13.91	13.95	13.90	13.95	2,502	+0.00(+0.00%)
Nov 22, 2006	14.00	14.06	13.92	13.95	64,467	-0.05(-0.36%)
Nov 21, 2006	14.09	14.09	14.00	14.00	77,047	+0.00(+0.00%)
Nov 20, 2006	14.17	14.45	13.93	14.00	45,132	-0.07(-0.50%)
Nov 17, 2006	14.25	14.40	14.00	14.07	116,333	-0.23(-1.61%)
Nov 16, 2006	14.06	14.39	13.95	14.30	40,490	+0.24(+1.71%)
Nov 15, 2006	14.06	14.20	13.98	14.06	233,499	+0.00(+0.00%)
Nov 14, 2006	13.80	14.30	13.80	14.06	102,305	-0.04(-0.28%)
Nov 13, 2006	13.80	14.12	13.35	14.10	293,800	+0.64(+4.75%)
Nov 10, 2006	13.89	13.89	13.25	13.46	23,979	+0.10(+0.75%)
Nov 09, 2006	13.64	13.66	13.32	13.36	24,569	-0.29(-2.12%)
Nov 08, 2006	13.21	13.89	13.17	13.65	131,573	+0.11(+0.81%)
Nov 07, 2006	13.41	14.10	13.10	13.54	184,046	-0.21(-1.53%)
Nov 06, 2006	12.49	13.84	12.41	13.75	173,912	+1.40(+11.34%)
Nov 03, 2006	12.06	12.43	11.91	12.35	263,343	+0.28(+2.32%)

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.