Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.70	15.09	14.69	15.01	664,540	+0.21(+1.39%)
Jan 30, 2007	14.67	14.86	14.62	14.80	705,287	+0.15(+1.06%)
Jan 29, 2007	14.67	14.86	14.56	14.65	459,525	-0.08(-0.57%)
Jan 26, 2007	14.84	14.90	14.62	14.73	423,684	-0.13(-0.85%)
Jan 25, 2007	15.00	15.09	14.79	14.86	572,379	-0.19(-1.28%)
Jan 24, 2007	15.13	15.23	14.95	15.05	409,391	-0.12(-0.77%)
Jan 23, 2007	14.46	15.33	14.41	15.17	731,741	+0.61(+4.22%)
Jan 22, 2007	14.67	14.76	14.40	14.55	700,807	-0.16(-1.08%)
Jan 19, 2007	14.56	14.80	14.50	14.71	693,767	+0.13(+0.87%)
Jan 18, 2007	14.77	14.81	14.52	14.59	688,647	-0.23(-1.58%)
Jan 17, 2007	14.61	14.97	14.61	14.82	684,167	+0.19(+1.28%)
Jan 16, 2007	14.70	14.77	14.42	14.63	785,075	+0.03(+0.19%)
Jan 12, 2007	14.38	14.64	14.29	14.61	746,675	+0.22(+1.50%)
Jan 11, 2007	13.80	14.44	13.80	14.39	1,651,858	+0.70(+5.14%)
Jan 10, 2007	13.41	13.70	13.36	13.69	723,208	+0.11(+0.79%)
Jan 09, 2007	13.59	13.64	13.35	13.58	779,528	+0.00(+0.00%)
Jan 08, 2007	13.43	13.62	13.31	13.58	1,602,791	+0.15(+1.12%)
Jan 05, 2007	13.75	13.78	13.41	13.43	1,571,857	-0.37(-2.65%)
Jan 04, 2007	14.00	14.01	13.73	13.80	1,119,799	-0.25(-1.77%)
Jan 03, 2007	14.29	14.50	13.90	14.04	1,054,945	-0.20(-1.38%)
Dec 29, 2006	14.35	14.45	14.18	14.24	639,580	-0.15(-1.07%)
Dec 28, 2006	14.50	14.53	14.30	14.40	550,832	-0.12(-0.81%)
Dec 27, 2006	14.47	14.58	14.40	14.51	489,605	+0.13(+0.88%)
Dec 26, 2006	14.18	14.43	14.17	14.39	451,205	+0.20(+1.39%)
Dec 22, 2006	14.48	14.51	14.15	14.19	529,925	-0.32(-2.23%)
Dec 21, 2006	14.53	14.71	14.44	14.51	577,713	-0.04(-0.26%)
Dec 20, 2006	14.67	14.82	14.52	14.55	1,128,972	-0.37(-2.48%)
Dec 19, 2006	14.79	14.95	14.67	14.92	529,925	+0.01(+0.09%)
Dec 18, 2006	15.00	15.19	14.85	14.91	674,140	-0.09(-0.62%)
Dec 15, 2006	15.49	15.49	14.97	15.00	941,877	-0.41(-2.68%)
Dec 14, 2006	15.02	15.49	15.02	15.41	1,185,506	+0.46(+3.10%)
Dec 13, 2006	14.98	15.05	14.71	14.95	1,121,719	+0.06(+0.38%)
Dec 12, 2006	15.77	15.77	14.82	14.89	1,653,565	-0.81(-5.16%)
Dec 11, 2006	15.60	15.80	15.48	15.70	449,925	+0.15(+0.96%)
Dec 08, 2006	15.71	15.84	15.52	15.55	696,541	-0.23(-1.48%)
Dec 07, 2006	15.75	15.88	15.60	15.79	817,715	+0.06(+0.39%)
Dec 06, 2006	15.73	15.79	15.62	15.73	594,566	-0.03(-0.21%)
Dec 05, 2006	15.61	15.79	15.54	15.76	750,088	+0.20(+1.27%)
Dec 04, 2006	15.30	15.58	15.27	15.56	539,312	+0.33(+2.19%)
Dec 01, 2006	15.11	15.38	15.05	15.23	748,168	-0.17(-1.10%)
Nov 30, 2006	15.28	15.46	15.13	15.40	673,500	+0.10(+0.67%)
Nov 29, 2006	15.20	15.35	15.12	15.30	695,901	+0.22(+1.43%)
Nov 28, 2006	14.79	15.23	14.77	15.08	1,125,985	+0.22(+1.48%)
Nov 27, 2006	15.11	15.15	14.82	14.86	991,797	-0.29(-1.89%)
Nov 24, 2006	15.07	15.19	15.00	15.15	267,523	+0.04(+0.28%)
Nov 22, 2006	14.88	15.17	14.78	15.10	696,541	+0.27(+1.80%)
Nov 21, 2006	14.59	14.91	14.59	14.84	778,248	+0.24(+1.67%)
Nov 20, 2006	14.55	14.73	14.48	14.59	580,699	-0.07(-0.51%)
Nov 17, 2006	14.88	14.88	14.50	14.67	652,594	-0.22(-1.51%)
Nov 16, 2006	14.91	14.92	14.72	14.89	835,636	+0.07(+0.51%)
Nov 15, 2006	14.79	14.92	14.70	14.82	954,250	+0.07(+0.51%)
Nov 14, 2006	14.53	14.77	14.32	14.74	871,049	+0.24(+1.65%)
Nov 13, 2006	14.41	14.70	14.40	14.50	631,900	+0.06(+0.42%)
Nov 10, 2006	14.18	14.48	14.18	14.44	941,663	+0.03(+0.23%)
Nov 09, 2006	14.78	14.80	14.28	14.41	853,556	-0.36(-2.41%)
Nov 08, 2006	14.58	14.92	14.48	14.77	1,051,958	+0.07(+0.45%)
Nov 07, 2006	14.60	14.87	14.53	14.70	644,487	+0.06(+0.38%)
Nov 06, 2006	14.50	14.72	14.40	14.64	804,062	+0.26(+1.79%)
Nov 03, 2006	14.42	14.53	14.16	14.39	721,074	-0.01(-0.10%)
Nov 02, 2006	14.36	14.48	13.86	14.40	1,173,559	-0.08(-0.55%)

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.