Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.73	17.09	16.67	17.03	873,083	+0.15(+0.89%)
Jan 30, 2007	16.91	17.00	16.72	16.88	850,803	-0.12(-0.69%)
Jan 29, 2007	17.08	17.74	16.98	17.00	2,582,047	-0.03(-0.20%)
Jan 26, 2007	16.83	17.12	16.83	17.03	769,426	+0.22(+1.34%)
Jan 25, 2007	17.23	17.38	16.73	16.81	1,488,570	-0.36(-2.09%)
Jan 24, 2007	16.17	17.22	16.10	17.17	3,642,111	+0.98(+6.08%)
Jan 23, 2007	15.79	16.29	15.79	16.18	1,600,534	+0.32(+2.00%)
Jan 22, 2007	16.17	16.19	15.65	15.87	2,787,154	-0.14(-0.89%)
Jan 19, 2007	15.73	16.13	15.71	16.01	1,439,100	+0.12(+0.79%)
Jan 18, 2007	15.97	15.98	15.70	15.88	1,570,434	+0.03(+0.21%)
Jan 17, 2007	15.83	16.13	15.75	15.85	1,752,521	+0.07(+0.42%)
Jan 16, 2007	15.33	16.00	15.33	15.78	1,838,263	+0.43(+2.77%)
Jan 12, 2007	15.33	15.42	15.23	15.36	919,596	+0.01(+0.05%)
Jan 11, 2007	15.57	15.69	15.24	15.35	1,360,096	-0.08(-0.54%)
Jan 10, 2007	15.47	15.62	15.18	15.43	1,146,947	-0.14(-0.91%)
Jan 09, 2007	15.63	15.92	15.44	15.58	765,585	-0.03(-0.21%)
Jan 08, 2007	15.96	15.98	15.58	15.61	1,316,355	-0.31(-1.94%)
Jan 05, 2007	16.43	16.43	15.83	15.92	1,041,448	-0.47(-2.85%)
Jan 04, 2007	16.40	16.46	15.70	16.38	1,647,536	+0.09(+0.56%)
Jan 03, 2007	15.58	16.51	15.58	16.29	4,720,320	+0.72(+4.60%)
Dec 29, 2006	15.22	15.60	15.22	15.58	1,058,673	+0.16(+1.03%)
Dec 28, 2006	15.52	15.68	15.27	15.42	1,195,142	-0.05(-0.32%)
Dec 27, 2006	15.09	15.63	14.67	15.47	3,702,340	+0.55(+3.69%)
Dec 26, 2006	14.93	15.11	14.76	14.92	2,348,747	+0.07(+0.45%)
Dec 22, 2006	14.74	14.93	14.58	14.85	889,487	+0.10(+0.68%)
Dec 21, 2006	14.82	14.89	14.55	14.75	613,143	+0.01(+0.06%)
Dec 20, 2006	14.77	14.92	14.64	14.74	783,863	-0.05(-0.34%)
Dec 19, 2006	14.67	14.92	14.43	14.79	2,104,408	+0.05(+0.34%)
Dec 18, 2006	14.84	14.96	14.73	14.74	1,236,370	-0.08(-0.56%)
Dec 15, 2006	14.89	15.07	14.76	14.83	1,200,330	+0.12(+0.79%)
Dec 14, 2006	14.98	15.03	14.67	14.71	1,150,020	-0.19(-1.29%)
Dec 13, 2006	15.04	15.04	14.69	14.90	1,077,686	-0.15(-1.00%)
Dec 12, 2006	15.25	15.25	14.89	15.05	839,187	-0.13(-0.88%)
Dec 11, 2006	15.25	15.35	15.14	15.18	615,209	-0.09(-0.60%)
Dec 08, 2006	15.42	15.42	15.25	15.28	708,586	-0.09(-0.60%)
Dec 07, 2006	15.26	15.58	15.25	15.37	811,036	-0.02(-0.11%)
Dec 06, 2006	15.67	15.67	15.33	15.38	865,825	-0.20(-1.28%)
Dec 05, 2006	15.71	15.73	15.44	15.58	1,280,119	-0.05(-0.32%)
Dec 04, 2006	15.58	15.79	15.20	15.63	1,629,376	+0.12(+0.81%)
Dec 01, 2006	15.41	15.61	15.18	15.51	2,316,330	+0.12(+0.81%)
Nov 30, 2006	15.22	15.41	15.03	15.38	2,587,851	+0.18(+1.21%)
Nov 29, 2006	15.00	15.21	14.93	15.20	1,475,649	+0.29(+1.96%)
Nov 28, 2006	14.98	14.98	14.43	14.91	1,406,892	-0.04(-0.28%)
Nov 27, 2006	15.33	15.58	14.85	14.95	2,659,865	-0.18(-1.21%)
Nov 24, 2006	14.82	15.29	14.82	15.13	915,842	+0.15(+1.00%)
Nov 22, 2006	14.92	15.08	14.83	14.98	1,039,185	+0.11(+0.73%)
Nov 21, 2006	14.04	15.29	14.01	14.88	4,293,654	+0.83(+5.87%)
Nov 20, 2006	13.33	14.38	13.33	14.05	3,067,290	+0.60(+4.46%)
Nov 17, 2006	13.27	13.73	13.27	13.45	1,936,136	+0.12(+0.88%)
Nov 16, 2006	13.32	13.48	13.27	13.33	1,388,796	+0.08(+0.63%)
Nov 15, 2006	13.07	13.48	13.00	13.25	1,427,283	+0.18(+1.40%)
Nov 14, 2006	12.83	13.17	12.83	13.07	841,481	+0.13(+1.03%)
Nov 13, 2006	12.75	13.13	12.75	12.93	979,109	+0.12(+0.91%)
Nov 10, 2006	12.71	12.88	12.59	12.82	867,988	+0.11(+0.85%)
Nov 09, 2006	12.67	12.87	12.54	12.71	1,906,370	+0.08(+0.59%)
Nov 08, 2006	12.58	12.71	12.55	12.63	2,306,971	-0.15(-1.17%)
Nov 07, 2006	12.80	13.09	12.57	12.78	7,509,425	-0.82(-6.00%)
Nov 06, 2006	13.46	13.63	13.09	13.60	5,848,302	+0.16(+1.18%)
Nov 03, 2006	13.65	13.74	13.40	13.44	2,553,775	-0.20(-1.47%)
Nov 02, 2006	13.45	13.64	13.33	13.64	1,723,152	+0.10(+0.74%)

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.