Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.94	14.06	13.94	14.03	12,839	+0.12(+0.86%)
Jan 30, 2007	14.03	14.07	13.90	13.91	13,749	-0.12(-0.86%)
Jan 29, 2007	14.04	14.04	13.92	14.03	20,295	+0.12(+0.86%)
Jan 26, 2007	13.87	14.01	13.87	13.91	8,733	+0.03(+0.22%)
Jan 25, 2007	13.88	13.93	13.82	13.88	6,240	-0.01(-0.07%)
Jan 24, 2007	13.53	13.90	13.53	13.89	15,542	+0.10(+0.73%)
Jan 23, 2007	13.89	13.89	13.61	13.79	9,367	-0.05(-0.36%)
Jan 22, 2007	13.70	14.00	13.70	13.84	3,736	+0.19(+1.39%)
Jan 19, 2007	13.80	14.00	13.65	13.65	7,121	-0.15(-1.09%)
Jan 18, 2007	13.41	13.80	13.41	13.80	24,747	+0.33(+2.45%)
Jan 17, 2007	13.26	13.47	13.26	13.47	23,825	+0.05(+0.37%)
Jan 16, 2007	13.25	13.45	13.25	13.42	9,405	+0.09(+0.68%)
Jan 12, 2007	13.26	13.33	13.20	13.33	10,776	+0.08(+0.60%)
Jan 11, 2007	13.09	13.25	13.00	13.25	20,775	+0.25(+1.92%)
Jan 10, 2007	12.89	13.04	12.88	13.00	19,645	+0.11(+0.85%)
Jan 09, 2007	12.77	12.98	12.70	12.89	44,793	+0.27(+2.14%)
Jan 08, 2007	12.51	12.62	12.51	12.62	10,365	+0.04(+0.32%)
Jan 05, 2007	12.58	12.60	12.48	12.58	19,480	+0.00(+0.00%)
Jan 04, 2007	12.42	12.58	12.41	12.58	21,960	+0.07(+0.56%)
Jan 03, 2007	12.56	12.61	12.33	12.51	34,711	-0.07(-0.56%)
Dec 29, 2006	12.61	12.61	12.45	12.58	29,831	-0.09(-0.71%)
Dec 28, 2006	12.76	12.85	12.67	12.67	14,129	-0.22(-1.71%)
Dec 27, 2006	12.85	12.99	12.76	12.89	22,402	-0.02(-0.15%)
Dec 26, 2006	12.89	13.14	12.89	12.91	19,672	+0.00(+0.00%)
Dec 22, 2006	12.89	13.14	12.89	12.91	19,672	-0.03(-0.23%)
Dec 21, 2006	12.91	12.97	12.87	12.94	15,562	-0.03(-0.23%)
Dec 20, 2006	13.06	13.06	12.95	12.97	9,023	-0.12(-0.92%)
Dec 19, 2006	13.05	13.32	13.02	13.09	15,473	-0.24(-1.80%)
Dec 18, 2006	13.25	13.33	13.25	13.33	23,180	+0.05(+0.38%)
Dec 15, 2006	13.27	13.35	13.02	13.28	15,969	-0.10(-0.75%)
Dec 14, 2006	13.02	13.38	12.95	13.38	27,210	+0.23(+1.75%)
Dec 13, 2006	13.04	13.40	12.96	13.15	28,927	+0.12(+0.92%)
Dec 12, 2006	13.25	13.27	13.03	13.03	22,671	-0.38(-2.83%)
Dec 11, 2006	13.31	13.48	13.24	13.41	12,216	-0.17(-1.25%)
Dec 08, 2006	13.28	13.63	13.28	13.58	9,245	+0.30(+2.26%)
Dec 07, 2006	13.30	13.45	13.28	13.28	16,886	-0.11(-0.82%)
Dec 06, 2006	13.31	13.45	13.25	13.39	15,563	-0.14(-1.03%)
Dec 05, 2006	13.30	13.55	13.30	13.53	13,860	+0.30(+2.27%)
Dec 04, 2006	13.30	13.45	13.02	13.23	19,018	-0.22(-1.64%)
Dec 01, 2006	13.97	13.97	13.36	13.45	15,990	-0.50(-3.58%)
Nov 30, 2006	13.84	14.00	13.75	13.95	14,830	+0.11(+0.79%)
Nov 29, 2006	13.84	13.92	13.75	13.84	16,474	+0.00(+0.00%)
Nov 28, 2006	13.76	14.04	13.70	13.84	25,379	-0.20(-1.42%)
Nov 27, 2006	14.15	14.15	13.76	14.04	24,544	+0.05(+0.36%)
Nov 24, 2006	13.44	13.99	13.41	13.99	22,394	+0.39(+2.87%)
Nov 22, 2006	13.17	13.88	12.91	13.60	52,561	+0.45(+3.42%)
Nov 21, 2006	12.74	13.15	12.74	13.15	52,933	+0.46(+3.62%)
Nov 20, 2006	12.37	12.69	12.31	12.69	49,021	+0.50(+4.10%)
Nov 17, 2006	12.44	12.44	12.01	12.19	44,976	-0.01(-0.08%)
Nov 16, 2006	12.31	12.43	12.19	12.20	132,388	+0.00(+0.00%)
Nov 15, 2006	12.00	12.25	11.83	12.20	130,556	+0.40(+3.39%)
Nov 14, 2006	12.90	12.99	11.50	11.80	109,341	-1.20(-9.23%)
Nov 13, 2006	13.46	13.49	12.91	13.00	80,364	-0.48(-3.56%)
Nov 10, 2006	13.60	13.75	13.27	13.48	66,056	-0.47(-3.37%)
Nov 09, 2006	13.98	14.28	13.90	13.95	41,066	-0.45(-3.13%)
Nov 08, 2006	14.52	14.56	14.11	14.40	25,903	-0.20(-1.37%)
Nov 07, 2006	14.84	15.05	14.55	14.60	43,589	-0.17(-1.15%)
Nov 06, 2006	14.49	14.92	14.25	14.77	94,425	+1.02(+7.42%)
Nov 03, 2006	12.60	13.89	12.60	13.75	200,197	+0.51(+3.85%)
Nov 02, 2006	14.23	14.23	12.63	13.24	254,797	-1.61(-10.84%)

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.