Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.02	14.23	13.96	14.15	1,295,153	+0.13(+0.96%)
Jan 30, 2007	13.99	14.04	13.93	14.02	1,180,812	+0.01(+0.09%)
Jan 29, 2007	14.13	14.16	13.98	14.00	1,009,300	-0.11(-0.77%)
Jan 26, 2007	14.15	14.16	14.05	14.11	1,052,416	+0.04(+0.30%)
Jan 25, 2007	14.25	14.31	14.05	14.07	1,259,660	-0.16(-1.12%)
Jan 24, 2007	14.07	14.25	14.07	14.23	923,306	+0.09(+0.62%)
Jan 23, 2007	14.04	14.19	13.95	14.14	1,507,638	+0.10(+0.75%)
Jan 22, 2007	14.13	14.16	14.03	14.04	1,415,927	-0.08(-0.56%)
Jan 19, 2007	14.02	14.18	13.98	14.12	1,263,948	+0.13(+0.93%)
Jan 18, 2007	13.94	14.07	13.94	13.99	1,128,644	-0.02(-0.12%)
Jan 17, 2007	14.11	14.11	13.96	14.00	1,127,215	-0.09(-0.63%)
Jan 16, 2007	14.16	14.27	14.06	14.09	1,521,454	-0.03(-0.21%)
Jan 12, 2007	13.96	14.24	13.94	14.12	1,982,393	+0.23(+1.63%)
Jan 11, 2007	13.91	14.00	13.85	13.90	1,735,129	-0.03(-0.24%)
Jan 10, 2007	13.94	13.96	13.84	13.93	1,249,655	-0.00(-0.03%)
Jan 09, 2007	14.03	14.10	13.90	13.93	2,173,914	-0.10(-0.72%)
Jan 08, 2007	13.99	14.10	13.93	14.03	1,576,243	+0.00(+0.03%)
Jan 05, 2007	14.12	14.13	13.95	14.03	1,420,929	-0.15(-1.04%)
Jan 04, 2007	14.18	14.24	14.09	14.18	3,274,450	+0.01(+0.09%)
Jan 03, 2007	14.20	14.33	13.94	14.16	3,263,016	-0.02(-0.15%)
Dec 29, 2006	13.90	14.29	13.90	14.18	1,056,704	-0.09(-0.62%)
Dec 28, 2006	14.23	14.31	14.23	14.27	2,092,446	-0.00(-0.03%)
Dec 27, 2006	14.09	14.31	14.09	14.28	2,389,019	+0.17(+1.19%)
Dec 26, 2006	14.08	14.16	14.07	14.11	604,103	-0.01(-0.06%)
Dec 22, 2006	14.22	14.24	14.09	14.12	948,318	-0.11(-0.80%)
Dec 21, 2006	14.30	14.31	14.19	14.23	2,251,571	-0.11(-0.79%)
Dec 20, 2006	14.27	14.47	14.27	14.34	2,504,790	+0.10(+0.71%)
Dec 19, 2006	14.04	14.26	14.02	14.24	1,935,465	+0.20(+1.43%)
Dec 18, 2006	14.13	14.26	13.97	14.04	1,696,063	-0.13(-0.95%)
Dec 15, 2006	14.29	14.39	14.15	14.18	1,066,709	-0.10(-0.73%)
Dec 14, 2006	14.12	14.32	14.09	14.28	1,488,819	+0.13(+0.92%)
Dec 13, 2006	14.25	14.36	14.08	14.15	1,303,967	-0.05(-0.38%)
Dec 12, 2006	14.15	14.27	14.08	14.21	1,333,744	-0.03(-0.18%)
Dec 11, 2006	14.26	14.31	14.21	14.23	1,232,266	-0.03(-0.24%)
Dec 08, 2006	14.20	14.29	14.14	14.26	2,076,010	+0.08(+0.56%)
Dec 07, 2006	14.15	14.21	14.06	14.18	1,803,496	+0.04(+0.30%)
Dec 06, 2006	14.16	14.25	14.06	14.14	1,493,583	-0.01(-0.09%)
Dec 05, 2006	14.07	14.18	14.02	14.16	1,206,301	+0.07(+0.48%)
Dec 04, 2006	13.90	14.09	13.87	14.09	1,268,950	+0.23(+1.67%)
Dec 01, 2006	13.86	13.95	13.80	13.86	2,113,171	-0.05(-0.33%)
Nov 30, 2006	13.97	14.06	13.89	13.90	946,412	-0.10(-0.69%)
Nov 29, 2006	13.99	14.03	13.90	14.00	818,017	+0.03(+0.21%)
Nov 28, 2006	13.98	14.14	13.95	13.97	1,270,856	-0.07(-0.48%)
Nov 27, 2006	14.16	14.21	13.95	14.04	1,317,069	-0.12(-0.83%)
Nov 24, 2006	14.17	14.22	14.08	14.16	800,865	+0.16(+1.17%)
Nov 22, 2006	13.96	14.08	13.95	13.99	899,723	+0.02(+0.12%)
Nov 21, 2006	13.97	14.05	13.83	13.97	1,874,959	+0.04(+0.30%)
Nov 20, 2006	13.96	14.02	13.90	13.93	1,020,020	-0.10(-0.72%)
Nov 17, 2006	14.11	14.13	13.97	14.03	1,133,408	-0.07(-0.48%)
Nov 16, 2006	14.24	14.24	14.09	14.10	952,606	-0.08(-0.59%)
Nov 15, 2006	14.02	14.21	13.99	14.18	1,381,148	+0.18(+1.29%)
Nov 14, 2006	14.03	14.04	13.88	14.00	812,061	+0.05(+0.33%)
Nov 13, 2006	14.05	14.07	13.94	13.96	1,111,969	-0.21(-1.48%)
Nov 10, 2006	14.12	14.39	13.93	14.17	2,548,382	+0.09(+0.66%)
Nov 09, 2006	14.08	14.13	14.01	14.08	921,400	-0.04(-0.30%)
Nov 08, 2006	13.98	14.15	13.96	14.12	921,162	+0.09(+0.66%)
Nov 07, 2006	14.11	14.19	13.98	14.03	1,374,954	-0.08(-0.57%)
Nov 06, 2006	14.22	14.23	14.08	14.11	1,700,827	-0.01(-0.06%)
Nov 03, 2006	14.14	14.29	13.93	14.11	2,073,627	-0.03(-0.21%)
Nov 02, 2006	13.59	14.21	13.56	14.14	4,163,216	+0.58(+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.