Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.35	13.47	13.29	13.41	8,708,152	-0.04(-0.26%)
Jan 30, 2007	13.44	13.50	13.33	13.45	9,078,099	+0.00(+0.00%)
Jan 29, 2007	13.32	13.59	13.32	13.45	10,259,203	+0.05(+0.40%)
Jan 26, 2007	13.39	13.43	13.28	13.39	14,272,098	-0.04(-0.33%)
Jan 25, 2007	13.55	13.63	13.41	13.44	7,280,267	-0.14(-1.05%)
Jan 24, 2007	13.62	13.65	13.55	13.58	10,523,322	-0.07(-0.52%)
Jan 23, 2007	13.63	13.70	13.55	13.65	15,094,964	-0.12(-0.90%)
Jan 22, 2007	14.12	14.14	13.64	13.78	10,268,322	-0.36(-2.51%)
Jan 19, 2007	14.08	14.16	13.93	14.13	6,303,500	+0.06(+0.44%)
Jan 18, 2007	14.18	14.37	14.05	14.07	9,537,211	-0.05(-0.38%)
Jan 17, 2007	14.34	14.48	14.08	14.12	19,240,706	-0.60(-4.04%)
Jan 16, 2007	14.46	14.73	14.41	14.72	13,420,185	+0.31(+2.16%)
Jan 12, 2007	14.33	14.46	14.22	14.41	11,848,307	+0.06(+0.43%)
Jan 11, 2007	14.22	14.35	14.21	14.35	12,951,729	+0.09(+0.62%)
Jan 10, 2007	14.21	14.26	14.03	14.26	10,653,805	+0.21(+1.52%)
Jan 09, 2007	14.11	14.19	13.95	14.04	7,990,100	+0.03(+0.19%)
Jan 08, 2007	13.75	14.03	13.63	14.02	7,044,406	+0.25(+1.81%)
Jan 05, 2007	14.03	14.08	13.70	13.77	5,696,342	-0.23(-1.65%)
Jan 04, 2007	13.77	14.08	13.70	14.00	8,521,040	+0.21(+1.55%)
Jan 03, 2007	13.73	14.02	13.63	13.79	7,889,902	+0.18(+1.31%)
Dec 29, 2006	13.74	13.77	13.59	13.61	4,054,437	-0.17(-1.23%)
Dec 28, 2006	13.80	13.88	13.68	13.78	4,253,033	+0.00(+0.00%)
Dec 27, 2006	13.68	13.78	13.63	13.78	3,945,908	+0.20(+1.44%)
Dec 26, 2006	13.54	13.63	13.48	13.58	3,733,126	+0.02(+0.13%)
Dec 22, 2006	13.55	13.63	13.50	13.56	3,495,014	-0.05(-0.39%)
Dec 21, 2006	13.79	13.87	13.55	13.62	6,276,030	-0.12(-0.84%)
Dec 20, 2006	14.00	14.03	13.71	13.73	9,920,554	-0.35(-2.46%)
Dec 19, 2006	14.05	14.17	13.88	14.08	6,481,493	+0.03(+0.19%)
Dec 18, 2006	14.18	14.23	14.02	14.05	5,371,429	-0.06(-0.44%)
Dec 15, 2006	14.03	14.24	13.99	14.11	9,370,138	+0.12(+0.89%)
Dec 14, 2006	14.08	14.12	13.81	13.99	10,684,315	-0.17(-1.19%)
Dec 13, 2006	14.08	14.22	14.00	14.16	9,707,098	+0.38(+2.77%)
Dec 12, 2006	14.00	14.04	13.74	13.78	10,642,772	-0.31(-2.21%)
Dec 11, 2006	14.12	14.16	13.95	14.09	7,700,087	+0.23(+1.67%)
Dec 08, 2006	13.62	13.86	13.50	13.86	7,354,571	+0.21(+1.56%)
Dec 07, 2006	13.97	13.98	13.63	13.64	7,107,115	-0.13(-0.97%)
Dec 06, 2006	14.08	14.08	13.74	13.78	5,796,541	-0.11(-0.77%)
Dec 05, 2006	13.86	14.06	13.79	13.88	6,233,361	-0.06(-0.45%)
Dec 04, 2006	13.81	13.95	13.78	13.95	6,376,566	+0.22(+1.62%)
Dec 01, 2006	13.90	14.06	13.68	13.72	6,874,744	-0.23(-1.65%)
Nov 30, 2006	13.93	14.04	13.86	13.95	6,653,069	-0.04(-0.25%)
Nov 29, 2006	14.08	14.11	13.90	13.99	8,671,788	-0.03(-0.19%)
Nov 28, 2006	14.00	14.11	13.88	14.02	8,988,483	-0.03(-0.19%)
Nov 27, 2006	14.27	14.49	14.00	14.04	11,767,022	-0.39(-2.71%)
Nov 24, 2006	14.19	14.50	14.09	14.43	4,977,164	+0.22(+1.56%)
Nov 22, 2006	14.14	14.26	14.05	14.21	6,008,534	+0.16(+1.14%)
Nov 21, 2006	13.95	14.11	13.93	14.05	11,341,122	+0.10(+0.70%)
Nov 20, 2006	14.06	14.17	13.92	13.95	7,867,498	-0.11(-0.76%)
Nov 17, 2006	14.23	14.28	13.91	14.06	9,104,893	-0.12(-0.81%)
Nov 16, 2006	14.12	14.29	13.77	14.18	15,549,798	+0.02(+0.13%)
Nov 15, 2006	14.07	14.22	13.90	14.16	19,536,910	+0.62(+4.59%)
Nov 14, 2006	13.73	13.86	13.48	13.54	11,709,154	-0.19(-1.36%)
Nov 13, 2006	13.50	13.78	13.45	13.72	8,361,623	+0.20(+1.51%)
Nov 10, 2006	13.32	13.62	13.32	13.52	8,531,623	+0.24(+1.81%)
Nov 09, 2006	13.66	13.66	13.23	13.28	7,956,551	-0.31(-2.29%)
Nov 08, 2006	13.56	13.63	13.29	13.59	9,014,377	-0.04(-0.26%)
Nov 07, 2006	13.63	13.79	13.59	13.63	13,119,364	+0.36(+2.68%)
Nov 06, 2006	13.05	13.34	13.03	13.27	11,108,188	+0.28(+2.19%)
Nov 03, 2006	13.07	13.17	12.98	12.99	9,473,714	-0.12(-0.88%)
Nov 02, 2006	13.27	13.32	13.01	13.10	10,199,422	-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.