Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.29	16.62	16.20	16.38	87,715	+0.05(+0.33%)
Jan 30, 2007	16.29	16.43	16.15	16.32	63,879	+0.09(+0.54%)
Jan 29, 2007	16.05	16.26	15.99	16.24	35,753	+0.14(+0.87%)
Jan 26, 2007	15.79	16.10	15.73	16.10	51,008	+0.25(+1.60%)
Jan 25, 2007	16.47	16.49	15.73	15.84	61,495	-0.68(-4.10%)
Jan 24, 2007	15.88	16.53	15.88	16.52	48,624	+0.68(+4.26%)
Jan 23, 2007	15.71	15.89	15.71	15.84	68,646	+0.11(+0.68%)
Jan 22, 2007	15.58	15.74	15.58	15.74	79,610	-0.01(-0.04%)
Jan 19, 2007	15.28	15.74	15.25	15.74	24,789	+0.41(+2.67%)
Jan 18, 2007	15.64	15.73	15.24	15.33	55,775	-0.36(-2.27%)
Jan 17, 2007	15.72	15.85	15.51	15.69	39,090	-0.14(-0.86%)
Jan 16, 2007	15.72	15.84	15.68	15.83	44,810	+0.16(+1.05%)
Jan 12, 2007	15.89	15.96	15.54	15.66	62,449	-0.43(-2.65%)
Jan 11, 2007	15.79	16.09	15.79	16.09	79,134	+0.35(+2.23%)
Jan 10, 2007	15.39	15.74	15.39	15.74	55,298	+0.25(+1.64%)
Jan 09, 2007	15.16	15.52	14.90	15.49	49,101	+0.28(+1.82%)
Jan 08, 2007	15.16	15.31	15.15	15.21	43,380	+0.00(+0.00%)
Jan 05, 2007	15.15	15.21	14.79	15.21	80,087	-0.05(-0.30%)
Jan 04, 2007	14.98	15.29	14.75	15.25	30,986	+0.27(+1.82%)
Jan 03, 2007	15.19	15.19	14.79	14.98	61,019	-0.21(-1.35%)
Dec 29, 2006	14.93	15.27	14.89	15.19	35,753	+0.27(+1.81%)
Dec 28, 2006	14.67	14.92	14.57	14.92	18,591	+0.21(+1.44%)
Dec 27, 2006	14.31	14.72	14.29	14.70	73,890	+0.41(+2.85%)
Dec 26, 2006	14.32	14.32	14.26	14.30	27,649	-0.02(-0.12%)
Dec 22, 2006	14.30	14.32	14.26	14.31	55,775	-0.02(-0.16%)
Dec 21, 2006	14.42	14.42	14.26	14.34	29,556	-0.04(-0.26%)
Dec 20, 2006	14.52	14.52	14.26	14.38	96,295	-0.10(-0.68%)
Dec 19, 2006	14.68	14.68	14.39	14.47	263,621	-0.28(-1.92%)
Dec 18, 2006	14.65	15.02	14.61	14.76	40,043	+0.10(+0.72%)
Dec 15, 2006	14.76	14.86	14.53	14.65	98,202	-0.15(-0.99%)
Dec 14, 2006	14.74	14.92	14.68	14.80	45,764	+0.06(+0.38%)
Dec 13, 2006	14.76	14.78	14.54	14.74	23,358	+0.04(+0.24%)
Dec 12, 2006	14.95	14.96	14.58	14.71	45,764	-0.21(-1.39%)
Dec 11, 2006	14.89	14.99	14.84	14.91	21,928	+0.13(+0.85%)
Dec 08, 2006	15.10	15.16	14.71	14.79	44,334	-0.32(-2.10%)
Dec 07, 2006	15.21	15.51	15.11	15.11	38,613	-0.13(-0.88%)
Dec 06, 2006	15.23	15.52	15.05	15.24	44,334	-0.02(-0.14%)
Dec 05, 2006	15.24	15.36	15.22	15.26	19,545	-0.02(-0.12%)
Dec 04, 2006	14.89	15.31	14.79	15.28	50,054	+0.44(+2.97%)
Dec 01, 2006	14.67	15.05	14.56	14.84	70,553	-0.21(-1.41%)
Nov 30, 2006	14.90	15.08	14.74	15.05	33,369	+0.09(+0.63%)
Nov 29, 2006	14.58	14.97	14.55	14.96	46,717	+0.43(+2.96%)
Nov 28, 2006	14.47	14.62	14.47	14.53	57,205	+0.05(+0.36%)
Nov 27, 2006	14.47	14.56	14.39	14.47	124,421	-0.05(-0.36%)
Nov 24, 2006	14.52	14.58	14.48	14.53	12,394	-0.05(-0.32%)
Nov 22, 2006	14.24	14.58	14.20	14.57	40,520	+0.35(+2.46%)
Nov 21, 2006	13.95	14.26	13.88	14.22	82,947	+0.23(+1.66%)
Nov 20, 2006	13.67	14.00	13.60	13.99	28,126	+0.20(+1.46%)
Nov 17, 2006	14.16	14.16	13.61	13.79	51,008	-0.42(-2.98%)
Nov 16, 2006	13.88	14.26	13.86	14.21	46,717	+0.33(+2.40%)
Nov 15, 2006	13.86	13.88	13.81	13.88	64,832	+0.02(+0.14%)
Nov 14, 2006	13.63	13.86	13.43	13.86	68,169	+0.22(+1.65%)
Nov 13, 2006	13.35	13.64	13.33	13.64	22,405	+0.31(+2.31%)
Nov 10, 2006	13.43	13.51	13.32	13.33	31,939	-0.10(-0.75%)
Nov 09, 2006	13.73	13.76	13.43	13.43	27,172	-0.35(-2.57%)
Nov 08, 2006	13.53	13.87	13.53	13.78	40,997	+0.25(+1.86%)
Nov 07, 2006	13.31	13.61	13.30	13.53	36,706	+0.17(+1.24%)
Nov 06, 2006	13.29	13.40	13.22	13.36	35,276	+0.08(+0.57%)
Nov 03, 2006	13.39	13.43	13.26	13.29	35,276	-0.05(-0.39%)
Nov 02, 2006	13.24	13.42	13.22	13.34	192,114	+0.05(+0.41%)

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.