Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.79	16.02	15.72	15.90	2,477,506	+0.08(+0.48%)
Jan 30, 2007	15.95	15.98	15.67	15.82	1,573,763	-0.04(-0.26%)
Jan 29, 2007	15.83	15.89	15.74	15.86	871,214	+0.09(+0.55%)
Jan 26, 2007	15.85	15.93	15.66	15.77	1,384,443	-0.14(-0.88%)
Jan 25, 2007	15.70	16.05	15.67	15.91	2,592,819	+0.26(+1.63%)
Jan 24, 2007	15.67	15.82	15.55	15.66	1,441,067	+0.04(+0.26%)
Jan 23, 2007	15.77	15.79	15.48	15.62	1,044,184	-0.21(-1.32%)
Jan 22, 2007	16.20	16.23	15.61	15.83	1,578,926	-0.24(-1.48%)
Jan 19, 2007	15.93	16.19	15.86	16.07	325,974	+0.12(+0.73%)
Jan 18, 2007	15.81	16.11	15.81	15.95	555,050	+0.18(+1.14%)
Jan 17, 2007	15.40	15.77	15.38	15.77	889,114	+0.35(+2.26%)
Jan 16, 2007	15.43	15.50	15.22	15.42	754,697	+0.26(+1.69%)
Jan 12, 2007	15.28	15.42	15.14	15.16	658,660	-0.13(-0.84%)
Jan 11, 2007	14.96	15.48	14.96	15.29	1,334,015	+0.40(+2.65%)
Jan 10, 2007	14.66	14.97	14.64	14.90	493,263	+0.23(+1.59%)
Jan 09, 2007	14.55	14.82	14.55	14.67	1,030,415	-0.13(-0.86%)
Jan 08, 2007	15.05	15.05	14.70	14.79	1,047,282	-0.14(-0.93%)
Jan 05, 2007	15.18	15.28	14.90	14.93	758,311	-0.30(-1.98%)
Jan 04, 2007	15.34	15.34	14.98	15.23	1,464,990	-0.27(-1.72%)
Jan 03, 2007	15.45	15.67	15.34	15.50	961,916	+0.05(+0.34%)
Dec 29, 2006	15.28	15.55	15.11	15.45	906,841	+0.19(+1.26%)
Dec 28, 2006	15.18	15.28	15.00	15.26	1,619,716	+0.05(+0.31%)
Dec 27, 2006	14.82	15.26	14.75	15.21	1,363,101	+0.30(+2.03%)
Dec 26, 2006	14.99	15.12	14.88	14.91	287,077	-0.02(-0.16%)
Dec 22, 2006	15.22	15.25	14.82	14.93	580,178	-0.31(-2.02%)
Dec 21, 2006	15.14	15.32	15.12	15.24	877,066	+0.02(+0.15%)
Dec 20, 2006	15.21	15.37	15.11	15.22	456,088	-0.06(-0.38%)
Dec 19, 2006	15.38	15.38	15.10	15.28	1,260,180	-0.16(-1.05%)
Dec 18, 2006	15.53	15.55	15.33	15.44	785,160	+0.04(+0.26%)
Dec 15, 2006	15.31	15.73	15.31	15.40	6,999,838	+0.15(+0.95%)
Dec 14, 2006	15.19	15.51	15.19	15.25	3,233,752	+0.10(+0.69%)
Dec 13, 2006	15.05	15.19	15.00	15.15	397,743	-0.03(-0.19%)
Dec 12, 2006	15.11	15.34	15.03	15.18	884,983	+0.07(+0.46%)
Dec 11, 2006	14.95	15.34	14.95	15.11	752,631	+0.24(+1.64%)
Dec 08, 2006	15.16	15.16	14.71	14.86	633,876	-0.30(-1.95%)
Dec 07, 2006	15.19	15.23	15.08	15.16	411,512	-0.03(-0.23%)
Dec 06, 2006	15.37	15.39	14.71	15.19	692,910	-0.26(-1.69%)
Dec 05, 2006	15.33	15.51	15.28	15.46	956,752	+0.06(+0.42%)
Dec 04, 2006	15.18	15.51	15.12	15.39	1,208,892	+0.27(+1.81%)
Dec 01, 2006	15.37	15.41	15.07	15.12	641,965	-0.16(-1.06%)
Nov 30, 2006	14.96	15.46	14.86	15.28	428,206	+0.25(+1.66%)
Nov 29, 2006	14.73	15.16	14.73	15.03	712,014	+0.30(+2.05%)
Nov 28, 2006	14.96	14.97	14.46	14.73	1,613,176	-0.30(-2.01%)
Nov 27, 2006	15.34	15.46	14.93	15.03	941,779	-0.28(-1.86%)
Nov 24, 2006	15.11	15.42	15.11	15.32	355,232	+0.21(+1.42%)
Nov 22, 2006	15.05	15.57	15.04	15.10	989,625	+0.06(+0.42%)
Nov 21, 2006	14.63	15.08	14.58	15.04	1,463,957	+0.34(+2.29%)
Nov 20, 2006	14.96	15.03	14.54	14.70	4,297,729	+0.50(+3.52%)
Nov 17, 2006	14.21	14.24	13.99	14.20	844,538	-0.02(-0.12%)
Nov 16, 2006	14.15	14.24	14.13	14.22	1,875,125	+0.02(+0.12%)
Nov 15, 2006	14.24	14.32	14.14	14.20	1,339,523	-0.06(-0.41%)
Nov 14, 2006	14.12	14.33	14.10	14.26	1,872,544	+0.13(+0.95%)
Nov 13, 2006	14.06	14.29	14.02	14.12	2,533,614	+0.12(+0.87%)
Nov 10, 2006	13.74	14.03	13.71	14.00	1,809,724	+0.29(+2.12%)
Nov 09, 2006	13.57	13.76	13.55	13.71	1,526,777	+0.13(+0.94%)
Nov 08, 2006	13.51	13.68	13.46	13.58	2,356,858	+0.05(+0.34%)
Nov 07, 2006	13.38	13.65	13.38	13.54	2,030,367	+0.16(+1.17%)
Nov 06, 2006	13.39	13.51	13.36	13.38	4,467,428	-0.10(-0.73%)
Nov 03, 2006	13.70	13.71	13.36	13.48	5,159,306	-0.26(-1.86%)
Nov 02, 2006	13.89	13.92	13.68	13.74	3,774,174	-0.15(-1.09%)

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.