Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.16	14.20	14.06	14.17	1,601,497	+0.02(+0.12%)
Jan 30, 2007	14.24	14.27	14.11	14.16	973,428	-0.07(-0.53%)
Jan 29, 2007	14.13	14.28	14.10	14.23	1,863,380	+0.13(+0.90%)
Jan 26, 2007	14.15	14.16	13.91	14.11	1,705,278	-0.03(-0.24%)
Jan 25, 2007	14.19	14.24	14.08	14.14	1,706,146	-0.02(-0.16%)
Jan 24, 2007	14.17	14.18	14.07	14.16	1,492,335	+0.05(+0.33%)
Jan 23, 2007	14.25	14.27	14.00	14.12	3,003,761	-0.06(-0.45%)
Jan 22, 2007	14.08	14.23	14.08	14.18	1,985,557	+0.04(+0.29%)
Jan 19, 2007	14.20	14.22	14.01	14.14	1,820,687	-0.10(-0.73%)
Jan 18, 2007	14.28	14.29	14.15	14.24	1,914,576	+0.01(+0.08%)
Jan 17, 2007	14.16	14.29	14.12	14.23	2,125,784	+0.01(+0.08%)
Jan 16, 2007	14.19	14.24	14.13	14.22	3,197,093	+0.03(+0.20%)
Jan 12, 2007	14.04	14.32	13.98	14.19	4,269,791	+0.12(+0.82%)
Jan 11, 2007	13.88	14.13	13.79	14.08	3,536,205	+0.27(+1.92%)
Jan 10, 2007	13.54	14.20	13.42	13.81	6,194,954	+0.28(+2.09%)
Jan 09, 2007	13.26	13.64	13.25	13.53	3,785,072	+0.12(+0.90%)
Jan 08, 2007	13.28	13.44	13.17	13.41	2,646,947	+0.18(+1.39%)
Jan 05, 2007	13.40	13.41	13.18	13.22	1,935,749	-0.19(-1.42%)
Jan 04, 2007	13.26	13.44	13.20	13.41	2,358,511	+0.05(+0.34%)
Jan 03, 2007	13.51	13.59	13.24	13.37	5,430,998	+0.09(+0.69%)
Dec 29, 2006	13.36	13.37	13.25	13.28	1,904,337	-0.08(-0.60%)
Dec 28, 2006	13.30	13.40	13.25	13.36	1,781,813	-0.01(-0.04%)
Dec 27, 2006	13.32	13.39	13.25	13.36	2,932,954	+0.10(+0.78%)
Dec 26, 2006	13.20	13.29	13.16	13.26	1,618,851	+0.03(+0.26%)
Dec 22, 2006	13.34	13.36	13.07	13.22	3,650,573	-0.14(-1.08%)
Dec 21, 2006	13.45	13.49	13.26	13.37	5,749,110	+0.00(+0.00%)
Dec 20, 2006	13.47	13.48	13.33	13.37	2,931,739	-0.12(-0.90%)
Dec 19, 2006	13.46	13.56	13.40	13.49	1,633,429	+0.01(+0.04%)
Dec 18, 2006	13.57	13.62	13.40	13.48	2,100,272	-0.09(-0.64%)
Dec 15, 2006	13.56	13.64	13.50	13.57	3,279,181	-0.02(-0.13%)
Dec 14, 2006	13.52	13.62	13.42	13.59	2,242,755	+0.03(+0.21%)
Dec 13, 2006	13.49	13.59	13.46	13.56	2,242,929	+0.03(+0.21%)
Dec 12, 2006	13.54	13.59	13.43	13.53	2,895,641	-0.07(-0.51%)
Dec 11, 2006	13.60	13.62	13.43	13.60	2,513,142	+0.00(+0.00%)
Dec 08, 2006	13.75	13.78	13.56	13.60	2,078,752	-0.18(-1.30%)
Dec 07, 2006	13.77	13.86	13.74	13.78	4,906,710	+0.01(+0.08%)
Dec 06, 2006	13.79	13.80	13.68	13.77	4,240,982	+0.03(+0.21%)
Dec 05, 2006	13.79	13.81	13.70	13.74	2,424,112	-0.05(-0.38%)
Dec 04, 2006	13.66	13.83	13.64	13.79	2,705,954	+0.10(+0.76%)
Dec 01, 2006	13.64	13.75	13.54	13.69	5,788,332	-0.14(-1.04%)
Nov 30, 2006	13.75	13.91	13.71	13.83	3,070,751	+0.03(+0.25%)
Nov 29, 2006	13.68	13.81	13.60	13.79	2,684,087	+0.08(+0.59%)
Nov 28, 2006	13.52	13.74	13.43	13.71	3,609,616	+0.13(+0.93%)
Nov 27, 2006	13.80	13.82	13.55	13.59	2,422,203	-0.18(-1.34%)
Nov 24, 2006	13.72	13.81	13.66	13.77	953,817	-0.06(-0.46%)
Nov 22, 2006	13.70	13.85	13.68	13.83	2,312,174	+0.10(+0.76%)
Nov 21, 2006	13.59	13.75	13.54	13.73	2,023,738	+0.10(+0.76%)
Nov 20, 2006	13.79	13.79	13.62	13.63	2,238,069	-0.13(-0.96%)
Nov 17, 2006	13.66	13.79	13.66	13.76	2,821,536	+0.06(+0.42%)
Nov 16, 2006	13.69	13.75	13.64	13.70	1,376,753	+0.07(+0.55%)
Nov 15, 2006	13.51	13.66	13.47	13.63	1,657,379	+0.03(+0.25%)
Nov 14, 2006	13.41	13.61	13.28	13.59	3,338,534	+0.17(+1.29%)
Nov 13, 2006	13.30	13.63	13.28	13.42	2,346,189	+0.05(+0.39%)
Nov 10, 2006	13.31	13.40	13.30	13.37	2,465,590	+0.03(+0.22%)
Nov 09, 2006	13.35	13.41	12.99	13.34	3,949,769	-0.06(-0.43%)
Nov 08, 2006	13.31	13.48	13.26	13.40	4,644,480	-0.02(-0.13%)
Nov 07, 2006	12.96	13.63	12.95	13.41	12,679,733	+0.80(+6.35%)
Nov 06, 2006	12.39	12.64	12.39	12.61	2,205,789	+0.23(+1.86%)
Nov 03, 2006	12.54	12.58	12.37	12.38	1,785,804	-0.10(-0.83%)
Nov 02, 2006	12.44	12.50	12.37	12.49	1,914,924	-0.02(-0.14%)

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.