Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.94	15.06	14.84	14.94	499,978	+0.01(+0.09%)
Jan 30, 2007	14.88	14.99	14.86	14.93	419,272	+0.07(+0.44%)
Jan 29, 2007	14.75	14.93	14.75	14.86	575,028	+0.14(+0.98%)
Jan 26, 2007	14.84	14.85	14.65	14.72	744,083	-0.08(-0.53%)
Jan 25, 2007	15.00	15.04	14.77	14.80	825,858	-0.20(-1.35%)
Jan 24, 2007	14.58	15.08	14.58	15.00	1,476,855	+0.45(+3.10%)
Jan 23, 2007	14.95	15.01	14.52	14.55	2,727,794	-0.02(-0.14%)
Jan 22, 2007	14.73	14.75	14.56	14.57	602,389	-0.10(-0.67%)
Jan 19, 2007	14.60	14.78	14.60	14.67	657,263	+0.03(+0.22%)
Jan 18, 2007	15.05	15.05	14.42	14.64	393,593	-0.10(-0.67%)
Jan 17, 2007	14.61	14.78	14.57	14.73	483,929	+0.07(+0.49%)
Jan 16, 2007	14.80	14.82	14.62	14.66	508,538	-0.12(-0.80%)
Jan 12, 2007	14.72	14.87	14.72	14.78	1,054,066	+0.07(+0.44%)
Jan 11, 2007	14.65	14.86	14.65	14.71	691,196	+0.11(+0.76%)
Jan 10, 2007	14.55	14.65	14.49	14.60	477,050	+0.01(+0.09%)
Jan 09, 2007	14.62	14.65	14.46	14.59	412,241	-0.03(-0.22%)
Jan 08, 2007	14.61	14.67	14.48	14.62	783,365	+0.05(+0.36%)
Jan 05, 2007	14.74	14.85	14.52	14.57	788,104	-0.16(-1.07%)
Jan 04, 2007	14.88	14.88	14.69	14.73	703,271	-0.15(-1.01%)
Jan 03, 2007	14.58	14.93	14.58	14.88	1,391,716	+0.42(+2.90%)
Dec 29, 2006	14.65	14.67	14.45	14.46	347,279	-0.22(-1.47%)
Dec 28, 2006	14.73	14.79	14.57	14.67	468,643	-0.10(-0.66%)
Dec 27, 2006	14.62	14.80	14.62	14.77	481,483	+0.21(+1.44%)
Dec 26, 2006	14.46	14.65	14.43	14.56	549,502	+0.12(+0.86%)
Dec 22, 2006	14.51	14.54	14.41	14.44	241,505	-0.05(-0.36%)
Dec 21, 2006	14.60	14.64	14.39	14.49	643,659	-0.08(-0.54%)
Dec 20, 2006	14.54	14.64	14.52	14.57	366,997	-0.01(-0.09%)
Dec 19, 2006	14.59	14.65	14.49	14.58	488,820	-0.01(-0.05%)
Dec 18, 2006	14.75	14.76	14.53	14.59	872,631	-0.16(-1.06%)
Dec 15, 2006	14.85	14.88	14.69	14.75	898,157	-0.10(-0.66%)
Dec 14, 2006	14.64	14.88	14.59	14.84	937,593	+0.20(+1.39%)
Dec 13, 2006	14.60	14.71	14.56	14.64	768,080	-0.01(-0.09%)
Dec 12, 2006	14.69	14.73	14.60	14.65	758,909	-0.03(-0.18%)
Dec 11, 2006	14.64	14.75	14.56	14.68	1,284,414	+0.10(+0.67%)
Dec 08, 2006	14.76	14.77	14.48	14.58	2,122,960	-0.34(-2.28%)
Dec 07, 2006	15.05	15.11	14.81	14.92	861,931	-0.07(-0.44%)
Dec 06, 2006	14.98	14.99	14.84	14.99	824,330	+0.01(+0.09%)
Dec 05, 2006	14.86	15.01	14.84	14.98	1,028,998	+0.12(+0.84%)
Dec 04, 2006	14.66	14.91	14.65	14.85	759,521	+0.23(+1.57%)
Dec 01, 2006	14.62	14.78	14.48	14.62	735,064	-0.13(-0.89%)
Nov 30, 2006	14.75	14.82	14.63	14.75	823,413	+0.02(+0.13%)
Nov 29, 2006	14.82	14.89	14.58	14.73	602,389	-0.03(-0.18%)
Nov 28, 2006	14.78	14.88	14.65	14.76	629,444	-0.11(-0.75%)
Nov 27, 2006	15.01	15.01	14.84	14.87	567,080	-0.13(-0.87%)
Nov 24, 2006	14.92	15.08	14.92	15.00	567,691	+0.03(+0.17%)
Nov 22, 2006	14.88	15.00	14.82	14.98	715,041	+0.12(+0.84%)
Nov 21, 2006	14.87	14.94	14.81	14.85	800,943	+0.00(+0.00%)
Nov 20, 2006	14.92	15.03	14.79	14.85	1,151,739	-0.10(-0.66%)
Nov 17, 2006	15.09	15.09	14.88	14.95	538,038	-0.14(-0.91%)
Nov 16, 2006	15.12	15.19	15.04	15.09	716,875	-0.07(-0.43%)
Nov 15, 2006	15.30	15.30	15.03	15.15	810,420	-0.16(-1.07%)
Nov 14, 2006	15.21	15.35	15.13	15.32	474,299	+0.12(+0.82%)
Nov 13, 2006	15.02	15.23	14.98	15.19	383,963	+0.11(+0.74%)
Nov 10, 2006	14.96	15.11	14.85	15.08	474,757	+0.12(+0.83%)
Nov 09, 2006	15.13	15.17	14.95	14.96	448,008	-0.13(-0.87%)
Nov 08, 2006	14.78	15.10	14.78	15.09	742,248	+0.24(+1.63%)
Nov 07, 2006	14.82	14.99	14.82	14.84	713,359	+0.02(+0.13%)
Nov 06, 2006	14.87	14.89	14.80	14.82	642,130	+0.04(+0.27%)
Nov 03, 2006	14.99	15.04	14.77	14.79	528,256	-0.14(-0.92%)
Nov 02, 2006	14.80	14.96	14.67	14.92	694,864	+0.05(+0.31%)

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.