Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.83	15.86	15.55	15.78	579,049	-0.12(-0.78%)
Jan 30, 2007	16.00	16.01	15.76	15.90	793,810	-0.04(-0.24%)
Jan 29, 2007	15.60	16.00	15.60	15.94	1,110,979	+0.35(+2.27%)
Jan 26, 2007	15.66	15.72	15.32	15.59	628,996	-0.01(-0.06%)
Jan 25, 2007	15.81	15.99	15.57	15.60	1,192,025	-0.55(-3.43%)
Jan 24, 2007	15.61	16.18	15.56	16.15	2,176,723	+0.62(+4.00%)
Jan 23, 2007	15.18	15.56	15.15	15.53	1,484,586	+0.30(+1.94%)
Jan 22, 2007	15.06	15.47	15.01	15.23	1,172,444	+0.23(+1.53%)
Jan 19, 2007	14.36	15.14	14.12	15.00	3,006,659	+1.59(+11.89%)
Jan 18, 2007	13.82	13.82	13.37	13.41	442,611	-0.41(-2.97%)
Jan 17, 2007	13.69	13.90	13.67	13.82	218,635	+0.10(+0.70%)
Jan 16, 2007	14.01	14.16	13.71	13.72	547,112	-0.23(-1.64%)
Jan 12, 2007	13.85	14.03	13.75	13.95	379,366	+0.14(+1.04%)
Jan 11, 2007	13.61	14.04	13.59	13.81	527,008	+0.28(+2.05%)
Jan 10, 2007	13.50	13.68	13.38	13.53	270,257	-0.07(-0.49%)
Jan 09, 2007	13.37	13.66	13.29	13.60	323,555	+0.25(+1.86%)
Jan 08, 2007	13.47	13.48	13.14	13.35	736,743	-0.13(-0.99%)
Jan 05, 2007	13.80	13.83	13.45	13.48	425,648	-0.41(-2.95%)
Jan 04, 2007	13.87	13.94	13.73	13.90	314,759	+0.01(+0.07%)
Jan 03, 2007	13.94	14.17	13.69	13.89	519,573	+0.12(+0.90%)
Dec 29, 2006	13.96	14.13	13.76	13.76	527,636	-0.21(-1.50%)
Dec 28, 2006	14.09	14.15	13.96	13.97	374,026	-0.11(-0.81%)
Dec 27, 2006	13.94	14.13	13.93	14.09	269,315	+0.21(+1.51%)
Dec 26, 2006	13.69	14.00	13.66	13.88	253,085	+0.21(+1.54%)
Dec 22, 2006	13.81	13.82	13.66	13.67	198,635	-0.13(-0.97%)
Dec 21, 2006	13.86	14.01	13.80	13.80	272,038	+0.00(+0.00%)
Dec 20, 2006	13.57	13.87	13.48	13.80	323,555	+0.20(+1.47%)
Dec 19, 2006	13.61	13.78	13.55	13.60	544,704	-0.13(-0.97%)
Dec 18, 2006	14.02	14.02	13.69	13.73	369,837	-0.21(-1.51%)
Dec 15, 2006	13.91	14.11	13.89	13.94	809,622	+0.05(+0.34%)
Dec 14, 2006	13.99	14.22	13.87	13.90	596,745	-0.04(-0.27%)
Dec 13, 2006	14.03	14.06	13.87	13.93	553,604	+0.06(+0.41%)
Dec 12, 2006	13.99	14.08	13.81	13.88	414,967	-0.11(-0.75%)
Dec 11, 2006	14.09	14.18	13.93	13.98	627,320	-0.14(-1.01%)
Dec 08, 2006	14.18	14.39	14.09	14.12	594,337	-0.04(-0.27%)
Dec 07, 2006	14.33	14.47	14.14	14.16	680,304	-0.15(-1.07%)
Dec 06, 2006	14.33	14.54	14.30	14.32	712,136	-0.06(-0.40%)
Dec 05, 2006	14.28	14.54	14.18	14.37	463,344	+0.19(+1.35%)
Dec 04, 2006	13.94	14.32	13.94	14.18	449,627	+0.24(+1.71%)
Dec 01, 2006	13.82	14.18	13.71	13.94	590,148	-0.16(-1.15%)
Nov 30, 2006	14.20	14.23	13.95	14.11	456,223	-0.05(-0.34%)
Nov 29, 2006	14.09	14.21	13.94	14.15	401,250	+0.19(+1.37%)
Nov 28, 2006	13.86	14.13	13.83	13.96	502,296	+0.02(+0.14%)
Nov 27, 2006	14.26	14.35	13.85	13.94	663,341	-0.41(-2.86%)
Nov 24, 2006	14.20	14.37	14.12	14.35	142,301	+0.09(+0.60%)
Nov 22, 2006	14.07	14.33	13.86	14.27	668,891	+0.30(+2.12%)
Nov 21, 2006	14.20	14.20	13.86	13.97	783,339	-0.20(-1.42%)
Nov 20, 2006	14.27	14.32	14.12	14.17	656,221	-0.05(-0.34%)
Nov 17, 2006	14.22	14.29	13.99	14.22	654,545	+0.01(+0.07%)
Nov 16, 2006	14.21	14.30	14.11	14.21	625,855	+0.11(+0.81%)
Nov 15, 2006	14.02	14.25	13.95	14.10	1,070,141	+0.15(+1.10%)
Nov 14, 2006	13.82	13.99	13.65	13.94	889,202	+0.14(+1.04%)
Nov 13, 2006	13.90	14.07	13.70	13.80	688,157	-0.14(-1.03%)
Nov 10, 2006	13.57	14.10	13.51	13.94	649,519	+0.36(+2.67%)
Nov 09, 2006	13.77	13.78	13.40	13.58	582,504	-0.17(-1.25%)
Nov 08, 2006	13.48	13.85	13.46	13.75	520,725	+0.24(+1.77%)
Nov 07, 2006	13.34	13.69	13.34	13.51	694,440	+0.18(+1.36%)
Nov 06, 2006	13.05	13.41	13.01	13.33	598,316	+0.28(+2.12%)
Nov 03, 2006	13.30	13.46	12.92	13.05	715,277	-0.15(-1.16%)
Nov 02, 2006	12.96	13.70	12.79	13.21	1,295,164	+0.68(+5.41%)

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.