Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.00	14.16	13.84	14.04	171,595	-0.03(-0.18%)
Jan 30, 2007	14.00	14.11	13.95	14.06	78,253	+0.11(+0.80%)
Jan 29, 2007	13.91	14.09	13.86	13.95	75,679	+0.05(+0.37%)
Jan 26, 2007	13.76	13.92	13.64	13.90	120,713	+0.18(+1.31%)
Jan 25, 2007	14.05	14.07	13.64	13.72	246,339	-0.32(-2.31%)
Jan 24, 2007	13.77	14.08	13.77	14.05	173,817	+0.25(+1.80%)
Jan 23, 2007	13.69	14.06	13.69	13.80	364,128	+0.09(+0.69%)
Jan 22, 2007	13.97	13.97	13.66	13.70	250,667	-0.32(-2.32%)
Jan 19, 2007	13.79	14.05	13.69	14.03	353,951	+0.21(+1.48%)
Jan 18, 2007	14.11	14.14	13.78	13.82	177,209	-0.31(-2.18%)
Jan 17, 2007	14.23	14.32	14.11	14.13	126,327	-0.17(-1.20%)
Jan 16, 2007	14.41	14.43	14.24	14.30	168,203	+0.06(+0.42%)
Jan 12, 2007	14.31	14.32	14.16	14.24	132,293	-0.01(-0.06%)
Jan 11, 2007	13.92	14.29	13.90	14.25	173,817	+0.39(+2.84%)
Jan 10, 2007	13.69	13.87	13.69	13.86	133,462	+0.09(+0.68%)
Jan 09, 2007	13.69	13.81	13.50	13.76	139,896	+0.07(+0.50%)
Jan 08, 2007	13.57	13.81	13.51	13.70	213,587	+0.06(+0.44%)
Jan 05, 2007	13.46	13.87	13.10	13.64	221,190	-0.23(-1.66%)
Jan 04, 2007	13.81	13.88	13.64	13.87	241,660	+0.09(+0.62%)
Jan 03, 2007	13.89	14.05	13.64	13.78	301,198	+0.07(+0.50%)
Dec 29, 2006	13.90	13.92	13.68	13.71	228,676	-0.18(-1.29%)
Dec 28, 2006	13.84	13.93	13.76	13.89	161,067	+0.00(+0.00%)
Dec 27, 2006	13.67	13.89	13.59	13.89	170,425	+0.23(+1.69%)
Dec 26, 2006	13.64	13.68	13.48	13.66	152,295	+0.32(+2.44%)
Dec 22, 2006	13.46	13.46	13.20	13.34	179,666	-0.11(-0.83%)
Dec 21, 2006	13.50	13.74	13.35	13.45	133,813	-0.05(-0.38%)
Dec 20, 2006	13.51	13.72	13.42	13.50	154,985	-0.02(-0.13%)
Dec 19, 2006	13.35	13.53	13.29	13.52	206,101	+0.07(+0.51%)
Dec 18, 2006	13.68	13.72	13.41	13.45	169,957	-0.20(-1.44%)
Dec 15, 2006	13.64	13.69	13.51	13.64	333,715	+0.02(+0.13%)
Dec 14, 2006	13.52	13.68	13.46	13.63	116,502	+0.13(+0.95%)
Dec 13, 2006	13.58	13.62	13.39	13.50	86,908	-0.01(-0.06%)
Dec 12, 2006	13.65	13.72	13.33	13.51	92,523	-0.23(-1.68%)
Dec 11, 2006	13.58	13.80	13.53	13.74	216,160	+0.03(+0.25%)
Dec 08, 2006	13.65	13.84	13.61	13.70	107,729	+0.00(+0.00%)
Dec 07, 2006	13.76	13.93	13.68	13.70	162,120	-0.06(-0.43%)
Dec 06, 2006	13.98	13.98	13.62	13.76	192,532	-0.29(-2.07%)
Dec 05, 2006	14.21	14.29	13.97	14.05	130,889	-0.15(-1.02%)
Dec 04, 2006	13.82	14.22	13.82	14.20	210,663	+0.44(+3.23%)
Dec 01, 2006	13.64	13.90	13.46	13.76	211,014	-0.11(-0.80%)
Nov 30, 2006	13.71	13.89	13.49	13.87	207,855	+0.10(+0.75%)
Nov 29, 2006	13.99	14.04	13.47	13.76	237,449	-0.10(-0.74%)
Nov 28, 2006	13.58	13.89	13.47	13.87	227,273	+0.28(+2.08%)
Nov 27, 2006	13.91	13.91	13.51	13.58	209,142	-0.41(-2.93%)
Nov 24, 2006	13.95	14.11	13.91	13.99	28,540	-0.09(-0.61%)
Nov 22, 2006	14.12	14.25	13.99	14.08	162,822	-0.03(-0.18%)
Nov 21, 2006	13.95	14.13	13.89	14.11	98,488	+0.16(+1.17%)
Nov 20, 2006	13.97	14.11	13.82	13.94	254,293	-0.03(-0.18%)
Nov 17, 2006	13.99	14.01	13.76	13.97	146,914	-0.02(-0.12%)
Nov 16, 2006	13.98	14.05	13.82	13.99	151,359	+0.10(+0.74%)
Nov 15, 2006	13.84	14.07	13.76	13.88	256,983	+0.07(+0.50%)
Nov 14, 2006	13.25	13.82	13.17	13.82	321,901	+0.61(+4.60%)
Nov 13, 2006	13.04	13.28	13.04	13.21	207,622	+0.13(+0.98%)
Nov 10, 2006	12.87	13.15	12.78	13.08	192,065	+0.21(+1.59%)
Nov 09, 2006	12.95	13.05	12.80	12.88	155,102	-0.03(-0.26%)
Nov 08, 2006	12.72	12.99	12.72	12.91	131,825	+0.10(+0.80%)
Nov 07, 2006	12.76	13.04	12.72	12.81	164,226	+0.04(+0.34%)
Nov 06, 2006	12.72	12.80	12.53	12.76	203,645	+0.11(+0.88%)
Nov 03, 2006	12.78	12.82	12.55	12.65	207,739	-0.04(-0.34%)
Nov 02, 2006	12.59	12.79	12.52	12.70	209,142	+0.02(+0.13%)

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.