Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.15	14.34	14.07	14.24	63,726	+0.07(+0.47%)
Jan 30, 2007	14.12	14.30	14.02	14.17	58,084	+0.11(+0.79%)
Jan 29, 2007	14.08	14.16	14.05	14.06	24,893	-0.01(-0.09%)
Jan 26, 2007	13.87	14.07	13.87	14.07	41,820	+0.16(+1.17%)
Jan 25, 2007	13.99	14.04	13.90	13.91	29,871	-0.16(-1.16%)
Jan 24, 2007	13.89	14.25	13.89	14.07	68,705	+0.18(+1.28%)
Jan 23, 2007	13.92	14.02	13.59	13.89	253,579	+0.03(+0.22%)
Jan 22, 2007	13.87	13.92	13.81	13.86	96,917	-0.01(-0.09%)
Jan 19, 2007	13.74	14.03	13.71	13.87	204,788	+0.14(+1.03%)
Jan 18, 2007	13.83	13.83	13.72	13.73	28,544	-0.06(-0.46%)
Jan 17, 2007	13.67	13.95	13.38	13.80	258,889	+0.06(+0.42%)
Jan 16, 2007	13.71	13.98	13.50	13.74	145,044	+0.07(+0.48%)
Jan 12, 2007	13.24	13.83	13.19	13.67	445,754	+0.40(+3.02%)
Jan 11, 2007	13.59	13.65	13.10	13.27	136,083	-0.32(-2.35%)
Jan 10, 2007	13.83	13.85	13.59	13.59	127,453	-0.20(-1.42%)
Jan 09, 2007	13.48	13.79	13.45	13.79	95,258	-0.06(-0.46%)
Jan 08, 2007	13.80	13.92	13.71	13.85	88,951	+0.13(+0.92%)
Jan 05, 2007	13.57	13.77	13.48	13.72	145,376	+0.09(+0.66%)
Jan 04, 2007	14.34	14.36	13.56	13.63	117,496	-0.92(-6.31%)
Jan 03, 2007	14.76	14.76	14.37	14.55	135,751	-0.70(-4.56%)
Dec 29, 2006	15.22	15.34	15.21	15.25	57,752	+0.03(+0.22%)
Dec 28, 2006	15.06	15.32	15.06	15.21	48,126	+0.08(+0.50%)
Dec 27, 2006	15.21	15.22	15.09	15.14	37,837	-0.21(-1.37%)
Dec 26, 2006	15.35	15.46	15.25	15.35	65,718	+0.06(+0.39%)
Dec 22, 2006	15.52	15.52	15.07	15.29	59,411	-0.15(-0.98%)
Dec 21, 2006	15.25	15.49	15.25	15.44	42,816	+0.12(+0.79%)
Dec 20, 2006	15.30	15.34	15.27	15.32	38,501	+0.08(+0.51%)
Dec 19, 2006	15.14	15.24	15.06	15.24	110,194	+0.11(+0.70%)
Dec 18, 2006	15.18	15.21	15.10	15.14	43,812	-0.12(-0.81%)
Dec 15, 2006	15.67	15.69	15.06	15.26	125,461	-0.44(-2.78%)
Dec 14, 2006	15.80	15.82	15.62	15.70	54,765	-0.10(-0.63%)
Dec 13, 2006	15.73	15.81	15.67	15.80	54,433	+0.11(+0.67%)
Dec 12, 2006	15.67	15.74	15.64	15.69	63,394	+0.02(+0.15%)
Dec 11, 2006	15.74	15.74	15.64	15.67	78,662	+0.00(+0.02%)
Dec 08, 2006	15.82	16.01	15.64	15.66	87,956	-0.19(-1.18%)
Dec 07, 2006	15.82	15.96	15.78	15.85	62,730	+0.03(+0.21%)
Dec 06, 2006	15.53	15.82	15.53	15.82	58,084	+0.29(+1.84%)
Dec 05, 2006	15.85	15.85	15.43	15.53	88,288	-0.32(-2.00%)
Dec 04, 2006	15.82	15.85	15.74	15.85	31,531	+0.03(+0.19%)
Dec 01, 2006	15.87	16.12	15.67	15.82	96,253	-0.38(-2.33%)
Nov 30, 2006	15.97	16.19	15.92	16.19	60,075	+0.29(+1.80%)
Nov 29, 2006	15.79	16.10	15.50	15.91	91,939	+0.42(+2.72%)
Nov 28, 2006	15.31	15.51	15.28	15.49	59,079	+0.14(+0.88%)
Nov 27, 2006	15.03	15.36	15.03	15.35	93,930	+0.32(+2.10%)
Nov 24, 2006	15.02	15.12	15.00	15.03	32,859	+0.13(+0.85%)
Nov 22, 2006	14.73	14.99	14.73	14.91	63,062	+0.23(+1.60%)
Nov 21, 2006	14.54	14.67	14.46	14.67	77,666	+0.06(+0.41%)
Nov 20, 2006	14.61	14.80	14.46	14.61	88,288	-0.05(-0.35%)
Nov 17, 2006	14.27	14.85	14.19	14.66	89,615	+0.44(+3.09%)
Nov 16, 2006	14.67	14.71	14.22	14.22	34,518	-0.45(-3.06%)
Nov 15, 2006	14.54	14.67	14.46	14.67	37,505	+0.21(+1.46%)
Nov 14, 2006	14.24	14.46	14.22	14.46	42,152	+0.00(+0.00%)
Nov 13, 2006	14.43	14.46	14.37	14.46	20,246	-0.03(-0.21%)
Nov 10, 2006	14.54	14.58	14.43	14.49	15,599	-0.12(-0.82%)
Nov 09, 2006	14.67	14.72	14.55	14.61	26,220	+0.11(+0.75%)
Nov 08, 2006	14.49	14.55	14.46	14.50	12,612	+0.04(+0.29%)
Nov 07, 2006	14.64	14.73	14.37	14.46	19,250	-0.12(-0.83%)
Nov 06, 2006	14.69	14.73	14.51	14.58	22,901	-0.03(-0.21%)
Nov 03, 2006	14.48	14.79	14.48	14.61	26,220	+0.08(+0.58%)
Nov 02, 2006	14.46	14.53	14.40	14.53	32,195	-0.12(-0.80%)

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.