Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.80	14.02	13.75	13.94	1,315,041	+0.13(+0.96%)
Jan 30, 2007	13.78	13.83	13.72	13.80	1,198,944	+0.01(+0.09%)
Jan 29, 2007	13.91	13.94	13.77	13.79	1,024,798	-0.11(-0.77%)
Jan 26, 2007	13.93	13.95	13.84	13.90	1,068,576	+0.04(+0.30%)
Jan 25, 2007	14.03	14.10	13.84	13.86	1,279,002	-0.16(-1.12%)
Jan 24, 2007	13.86	14.04	13.86	14.02	937,483	+0.09(+0.62%)
Jan 23, 2007	13.83	13.97	13.73	13.93	1,530,788	+0.10(+0.75%)
Jan 22, 2007	13.91	13.95	13.81	13.83	1,437,668	-0.08(-0.56%)
Jan 19, 2007	13.81	13.96	13.77	13.90	1,283,356	+0.13(+0.93%)
Jan 18, 2007	13.73	13.86	13.73	13.78	1,145,974	-0.02(-0.12%)
Jan 17, 2007	13.89	13.89	13.75	13.79	1,144,523	-0.09(-0.63%)
Jan 16, 2007	13.95	14.06	13.85	13.88	1,544,816	-0.03(-0.21%)
Jan 12, 2007	13.75	14.02	13.73	13.91	2,012,832	+0.22(+1.63%)
Jan 11, 2007	13.70	13.78	13.64	13.69	1,761,773	-0.03(-0.24%)
Jan 10, 2007	13.73	13.75	13.63	13.72	1,268,844	-0.00(-0.03%)
Jan 09, 2007	13.82	13.89	13.69	13.72	2,207,295	-0.10(-0.72%)
Jan 08, 2007	13.78	13.88	13.72	13.82	1,600,446	+0.00(+0.03%)
Jan 05, 2007	13.90	13.91	13.74	13.82	1,442,747	-0.14(-1.04%)
Jan 04, 2007	13.96	14.03	13.88	13.96	3,324,729	+0.01(+0.09%)
Jan 03, 2007	13.98	14.12	13.73	13.95	3,313,120	-0.02(-0.15%)
Dec 29, 2006	13.69	14.08	13.69	13.97	1,072,930	-0.09(-0.62%)
Dec 28, 2006	14.02	14.10	14.02	14.06	2,124,576	-0.00(-0.03%)
Dec 27, 2006	13.88	14.10	13.88	14.06	2,425,703	+0.17(+1.19%)
Dec 26, 2006	13.86	13.95	13.86	13.90	613,379	-0.01(-0.06%)
Dec 22, 2006	14.00	14.03	13.88	13.90	962,880	-0.11(-0.80%)
Dec 21, 2006	14.08	14.09	13.97	14.02	2,286,144	-0.11(-0.79%)
Dec 20, 2006	14.06	14.26	14.06	14.13	2,543,251	+0.10(+0.71%)
Dec 19, 2006	13.83	14.04	13.80	14.03	1,965,184	+0.20(+1.44%)
Dec 18, 2006	13.92	14.04	13.76	13.83	1,722,106	-0.13(-0.95%)
Dec 15, 2006	14.07	14.17	13.93	13.96	1,083,088	-0.10(-0.74%)
Dec 14, 2006	13.91	14.10	13.88	14.07	1,511,680	+0.13(+0.92%)
Dec 13, 2006	14.04	14.14	13.87	13.94	1,323,990	-0.05(-0.38%)
Dec 12, 2006	13.93	14.05	13.87	13.99	1,354,223	-0.02(-0.18%)
Dec 11, 2006	14.05	14.09	13.99	14.02	1,251,187	-0.03(-0.23%)
Dec 08, 2006	13.98	14.07	13.92	14.05	2,107,887	+0.08(+0.56%)
Dec 07, 2006	13.93	14.00	13.85	13.97	1,831,189	+0.04(+0.30%)
Dec 06, 2006	13.94	14.03	13.85	13.93	1,516,517	-0.01(-0.09%)
Dec 05, 2006	13.86	13.97	13.80	13.94	1,224,824	+0.07(+0.48%)
Dec 04, 2006	13.69	13.88	13.66	13.88	1,288,435	+0.23(+1.67%)
Dec 01, 2006	13.65	13.73	13.59	13.65	2,145,619	-0.05(-0.33%)
Nov 30, 2006	13.76	13.85	13.68	13.69	960,945	-0.10(-0.69%)
Nov 29, 2006	13.78	13.82	13.69	13.79	830,577	+0.03(+0.21%)
Nov 28, 2006	13.77	13.92	13.74	13.76	1,290,370	-0.07(-0.48%)
Nov 27, 2006	13.94	13.99	13.74	13.83	1,337,293	-0.12(-0.83%)
Nov 24, 2006	13.95	14.00	13.87	13.94	813,163	+0.16(+1.17%)
Nov 22, 2006	13.75	13.87	13.74	13.78	913,538	+0.02(+0.12%)
Nov 21, 2006	13.76	13.83	13.62	13.76	1,903,750	+0.04(+0.30%)
Nov 20, 2006	13.75	13.80	13.69	13.72	1,035,682	-0.10(-0.72%)
Nov 17, 2006	13.90	13.92	13.76	13.82	1,150,812	-0.07(-0.48%)
Nov 16, 2006	14.03	14.03	13.88	13.89	967,233	-0.08(-0.59%)
Nov 15, 2006	13.80	14.00	13.78	13.97	1,402,355	+0.18(+1.29%)
Nov 14, 2006	13.81	13.83	13.67	13.79	824,531	+0.05(+0.33%)
Nov 13, 2006	13.84	13.85	13.73	13.75	1,129,044	-0.21(-1.48%)
Nov 10, 2006	13.91	14.17	13.72	13.95	2,587,513	+0.09(+0.66%)
Nov 09, 2006	13.86	13.92	13.80	13.86	935,548	-0.04(-0.30%)
Nov 08, 2006	13.77	13.93	13.75	13.90	935,307	+0.09(+0.66%)
Nov 07, 2006	13.90	13.98	13.77	13.81	1,396,067	-0.08(-0.57%)
Nov 06, 2006	14.00	14.01	13.87	13.89	1,726,943	-0.01(-0.06%)
Nov 03, 2006	13.93	14.07	13.72	13.90	2,105,468	-0.03(-0.21%)
Nov 02, 2006	13.39	14.00	13.35	13.93	4,227,142	+0.57(+4.27%)

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.