Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.14	14.25	14.02	14.22	430,822	-0.01(-0.06%)
Jan 30, 2007	13.97	14.23	13.95	14.23	863,130	+0.25(+1.82%)
Jan 29, 2007	13.77	14.09	13.68	13.98	718,285	+0.23(+1.64%)
Jan 26, 2007	13.71	13.77	13.57	13.75	528,129	+0.06(+0.44%)
Jan 25, 2007	13.77	13.81	13.63	13.69	338,715	-0.12(-0.88%)
Jan 24, 2007	13.89	13.89	13.72	13.81	325,593	-0.10(-0.70%)
Jan 23, 2007	13.66	14.03	13.58	13.91	471,428	+0.23(+1.68%)
Jan 22, 2007	13.86	13.91	13.62	13.68	611,322	-0.16(-1.17%)
Jan 19, 2007	13.73	13.86	13.70	13.84	285,481	+0.03(+0.23%)
Jan 18, 2007	13.80	13.94	13.75	13.81	364,713	-0.00(-0.03%)
Jan 17, 2007	13.86	13.92	13.77	13.81	247,846	-0.11(-0.76%)
Jan 16, 2007	13.93	13.97	13.84	13.92	492,227	+0.06(+0.44%)
Jan 12, 2007	13.83	13.88	13.77	13.86	404,577	+0.02(+0.18%)
Jan 11, 2007	13.81	13.89	13.76	13.83	400,120	+0.09(+0.65%)
Jan 10, 2007	13.67	13.77	13.58	13.74	649,205	-0.04(-0.29%)
Jan 09, 2007	13.77	13.89	13.61	13.78	528,376	-0.07(-0.52%)
Jan 08, 2007	13.82	13.93	13.66	13.86	700,953	+0.02(+0.15%)
Jan 05, 2007	13.88	13.94	13.73	13.84	544,718	-0.11(-0.81%)
Jan 04, 2007	14.01	14.01	13.83	13.95	759,634	-0.06(-0.46%)
Jan 03, 2007	14.08	14.22	13.89	14.01	753,196	-0.00(-0.03%)
Dec 29, 2006	14.12	14.21	14.02	14.02	514,511	-0.14(-1.00%)
Dec 28, 2006	14.24	14.30	14.16	14.16	312,717	-0.13(-0.93%)
Dec 27, 2006	14.12	14.34	14.12	14.29	434,536	+0.14(+0.97%)
Dec 26, 2006	13.96	14.26	13.96	14.16	356,790	+0.13(+0.95%)
Dec 22, 2006	14.07	14.16	13.98	14.02	453,849	-0.04(-0.29%)
Dec 21, 2006	14.22	14.27	14.03	14.06	540,013	-0.15(-1.02%)
Dec 20, 2006	14.28	14.37	14.18	14.21	633,606	-0.08(-0.59%)
Dec 19, 2006	13.93	14.34	13.89	14.29	1,129,547	+0.31(+2.22%)
Dec 18, 2006	13.98	14.22	13.97	13.98	554,869	+0.00(+0.00%)
Dec 15, 2006	14.24	14.24	13.98	13.98	928,001	-0.28(-1.98%)
Dec 14, 2006	14.20	14.37	14.18	14.27	622,959	+0.10(+0.71%)
Dec 13, 2006	14.16	14.31	14.12	14.16	949,295	+0.08(+0.60%)
Dec 12, 2006	14.05	14.15	13.95	14.08	660,594	-0.03(-0.20%)
Dec 11, 2006	14.29	14.37	14.06	14.11	826,981	-0.22(-1.55%)
Dec 08, 2006	14.21	14.41	14.21	14.33	446,916	+0.10(+0.71%)
Dec 07, 2006	14.25	14.41	14.14	14.23	654,652	-0.03(-0.20%)
Dec 06, 2006	14.14	14.37	14.12	14.26	536,547	+0.08(+0.57%)
Dec 05, 2006	14.38	14.44	14.12	14.18	507,578	-0.22(-1.54%)
Dec 04, 2006	14.14	14.41	14.14	14.40	878,234	+0.27(+1.89%)
Dec 01, 2006	14.05	14.23	13.92	14.13	764,338	-0.01(-0.06%)
Nov 30, 2006	13.97	14.27	13.94	14.14	1,317,970	+0.17(+1.24%)
Nov 29, 2006	13.89	14.02	13.79	13.97	1,632,916	+0.26(+1.92%)
Nov 28, 2006	15.47	15.65	13.58	13.70	3,892,259	-1.24(-8.30%)
Nov 27, 2006	15.19	15.22	14.84	14.94	1,521,744	-0.15(-0.96%)
Nov 24, 2006	14.98	15.11	14.90	15.09	134,941	+0.06(+0.38%)
Nov 22, 2006	14.93	15.07	14.90	15.03	516,987	+0.06(+0.40%)
Nov 21, 2006	14.94	15.00	14.77	14.97	464,248	-0.06(-0.38%)
Nov 20, 2006	14.90	15.10	14.84	15.03	396,406	+0.13(+0.89%)
Nov 17, 2006	15.07	15.07	14.82	14.89	517,730	-0.20(-1.34%)
Nov 16, 2006	14.98	15.11	14.93	15.10	359,266	+0.17(+1.14%)
Nov 15, 2006	14.94	15.03	14.87	14.93	656,880	-0.01(-0.08%)
Nov 14, 2006	15.02	15.02	14.58	14.94	583,343	-0.11(-0.75%)
Nov 13, 2006	14.96	15.12	14.88	15.05	275,577	+0.04(+0.30%)
Nov 10, 2006	14.84	15.02	14.77	15.01	209,468	+0.16(+1.06%)
Nov 09, 2006	15.01	15.01	14.83	14.85	355,800	-0.15(-1.00%)
Nov 08, 2006	14.72	15.08	14.71	15.00	317,422	+0.24(+1.61%)
Nov 07, 2006	14.63	14.85	14.62	14.76	809,897	+0.08(+0.55%)
Nov 06, 2006	14.70	14.79	14.64	14.68	547,937	+0.02(+0.14%)
Nov 03, 2006	14.80	14.84	14.56	14.66	464,496	-0.14(-0.95%)
Nov 02, 2006	14.69	14.89	14.65	14.80	609,836	-0.01(-0.05%)

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.