Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.31	16.64	16.22	16.40	87,623	+0.05(+0.33%)
Jan 30, 2007	16.31	16.44	16.17	16.34	63,812	+0.09(+0.54%)
Jan 29, 2007	16.07	16.27	16.01	16.25	35,715	+0.14(+0.87%)
Jan 26, 2007	15.81	16.12	15.75	16.11	50,954	+0.25(+1.60%)
Jan 25, 2007	16.48	16.51	15.75	15.86	61,431	-0.68(-4.10%)
Jan 24, 2007	15.90	16.55	15.90	16.54	48,573	+0.68(+4.26%)
Jan 23, 2007	15.73	15.91	15.73	15.86	68,574	+0.11(+0.68%)
Jan 22, 2007	15.59	15.75	15.59	15.75	79,527	-0.01(-0.04%)
Jan 19, 2007	15.30	15.76	15.27	15.76	24,763	+0.41(+2.67%)
Jan 18, 2007	15.65	15.75	15.25	15.35	55,716	-0.36(-2.27%)
Jan 17, 2007	15.74	15.86	15.53	15.71	39,049	-0.14(-0.86%)
Jan 16, 2007	15.73	15.85	15.70	15.84	44,763	+0.16(+1.04%)
Jan 12, 2007	15.91	15.97	15.55	15.68	62,383	-0.43(-2.65%)
Jan 11, 2007	15.81	16.11	15.81	16.11	79,051	+0.35(+2.23%)
Jan 10, 2007	15.41	15.76	15.41	15.76	55,240	+0.25(+1.64%)
Jan 09, 2007	15.17	15.54	14.92	15.50	49,049	+0.28(+1.82%)
Jan 08, 2007	15.17	15.33	15.16	15.22	43,335	+0.00(+0.00%)
Jan 05, 2007	15.17	15.22	14.80	15.22	80,003	-0.05(-0.30%)
Jan 04, 2007	15.00	15.30	14.76	15.27	30,953	+0.27(+1.82%)
Jan 03, 2007	15.21	15.21	14.80	15.00	60,955	-0.21(-1.35%)
Dec 29, 2006	14.95	15.28	14.91	15.20	35,715	+0.27(+1.81%)
Dec 28, 2006	14.69	14.93	14.59	14.93	18,572	+0.21(+1.44%)
Dec 27, 2006	14.33	14.73	14.30	14.72	73,812	+0.41(+2.85%)
Dec 26, 2006	14.33	14.33	14.28	14.31	27,620	-0.02(-0.12%)
Dec 22, 2006	14.31	14.33	14.28	14.33	55,716	-0.02(-0.16%)
Dec 21, 2006	14.44	14.44	14.28	14.35	29,525	-0.04(-0.26%)
Dec 20, 2006	14.53	14.54	14.28	14.39	96,194	-0.10(-0.68%)
Dec 19, 2006	14.70	14.70	14.41	14.49	263,345	-0.28(-1.92%)
Dec 18, 2006	14.67	15.04	14.62	14.77	40,001	+0.11(+0.72%)
Dec 15, 2006	14.77	14.88	14.54	14.67	98,099	-0.15(-0.99%)
Dec 14, 2006	14.76	14.93	14.70	14.81	45,716	+0.06(+0.38%)
Dec 13, 2006	14.77	14.80	14.55	14.76	23,334	+0.04(+0.24%)
Dec 12, 2006	14.96	14.97	14.59	14.72	45,716	-0.21(-1.39%)
Dec 11, 2006	14.91	15.00	14.85	14.93	21,905	+0.13(+0.85%)
Dec 08, 2006	15.11	15.17	14.72	14.80	44,287	-0.32(-2.10%)
Dec 07, 2006	15.22	15.53	15.12	15.12	38,573	-0.13(-0.88%)
Dec 06, 2006	15.25	15.54	15.07	15.26	44,287	-0.02(-0.14%)
Dec 05, 2006	15.25	15.38	15.24	15.28	19,524	-0.02(-0.12%)
Dec 04, 2006	14.91	15.33	14.81	15.30	50,002	+0.44(+2.97%)
Dec 01, 2006	14.68	15.07	14.58	14.85	70,479	-0.21(-1.41%)
Nov 30, 2006	14.92	15.10	14.76	15.07	33,334	+0.09(+0.63%)
Nov 29, 2006	14.59	14.98	14.56	14.97	46,668	+0.43(+2.96%)
Nov 28, 2006	14.49	14.64	14.49	14.54	57,145	+0.05(+0.36%)
Nov 27, 2006	14.49	14.58	14.41	14.49	124,291	-0.05(-0.36%)
Nov 24, 2006	14.54	14.59	14.49	14.54	12,381	-0.05(-0.32%)
Nov 22, 2006	14.26	14.59	14.22	14.59	40,478	+0.35(+2.46%)
Nov 21, 2006	13.96	14.28	13.90	14.24	82,861	+0.23(+1.66%)
Nov 20, 2006	13.68	14.02	13.62	14.00	28,096	+0.20(+1.46%)
Nov 17, 2006	14.17	14.17	13.63	13.80	50,954	-0.42(-2.98%)
Nov 16, 2006	13.89	14.27	13.87	14.23	46,668	+0.33(+2.40%)
Nov 15, 2006	13.87	13.89	13.83	13.89	64,764	+0.02(+0.14%)
Nov 14, 2006	13.65	13.87	13.44	13.87	68,098	+0.22(+1.65%)
Nov 13, 2006	13.36	13.65	13.34	13.65	22,381	+0.31(+2.31%)
Nov 10, 2006	13.44	13.52	13.33	13.34	31,906	-0.10(-0.75%)
Nov 09, 2006	13.74	13.78	13.44	13.44	27,144	-0.35(-2.57%)
Nov 08, 2006	13.54	13.88	13.54	13.80	40,954	+0.25(+1.86%)
Nov 07, 2006	13.33	13.63	13.32	13.54	36,668	+0.17(+1.24%)
Nov 06, 2006	13.30	13.42	13.23	13.38	35,239	+0.08(+0.57%)
Nov 03, 2006	13.41	13.44	13.27	13.30	35,239	-0.05(-0.39%)
Nov 02, 2006	13.25	13.43	13.23	13.36	191,913	+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.