Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.86	14.08	13.76	13.99	27,331,682	+0.15(+1.10%)
Jan 30, 2007	14.09	14.16	13.82	13.84	35,429,688	+0.00(+0.00%)
Jan 29, 2007	13.64	13.93	13.48	13.84	27,794,266	+0.27(+2.01%)
Jan 26, 2007	13.68	13.77	13.41	13.57	27,367,274	-0.04(-0.27%)
Jan 25, 2007	13.89	13.91	13.57	13.60	26,142,204	-0.33(-2.36%)
Jan 24, 2007	14.10	14.13	13.93	13.93	20,409,794	-0.06(-0.46%)
Jan 23, 2007	14.14	14.28	13.94	14.00	15,698,863	-0.14(-0.96%)
Jan 22, 2007	14.22	14.26	14.02	14.13	13,902,540	-0.10(-0.70%)
Jan 19, 2007	14.23	14.39	14.18	14.23	16,389,098	-0.09(-0.64%)
Jan 18, 2007	14.63	14.66	14.24	14.32	15,117,894	-0.21(-1.43%)
Jan 17, 2007	14.52	14.62	14.49	14.53	15,871,308	+0.03(+0.19%)
Jan 16, 2007	14.42	14.56	14.30	14.50	11,749,308	+0.13(+0.89%)
Jan 12, 2007	14.35	14.55	14.32	14.38	15,755,188	+0.04(+0.25%)
Jan 11, 2007	13.82	14.43	13.82	14.34	22,209,406	+0.42(+3.05%)
Jan 10, 2007	13.90	13.93	13.68	13.92	23,297,226	-0.04(-0.32%)
Jan 09, 2007	14.02	14.17	13.90	13.96	17,861,384	-0.06(-0.43%)
Jan 08, 2007	13.98	14.12	13.98	14.02	14,501,822	-0.05(-0.37%)
Jan 05, 2007	14.06	14.13	14.00	14.07	16,396,075	-0.06(-0.43%)
Jan 04, 2007	14.16	14.22	13.93	14.13	18,302,918	+0.02(+0.11%)
Jan 03, 2007	14.26	14.50	13.87	14.12	22,518,408	-0.07(-0.48%)
Dec 29, 2006	14.29	14.40	14.14	14.18	10,354,822	-0.12(-0.84%)
Dec 28, 2006	14.37	14.40	14.22	14.30	10,025,212	-0.03(-0.20%)
Dec 27, 2006	14.28	14.50	14.28	14.33	8,566,183	+0.04(+0.28%)
Dec 26, 2006	14.35	14.38	14.22	14.29	9,528,254	-0.06(-0.39%)
Dec 22, 2006	14.56	14.61	14.34	14.35	9,973,785	-0.23(-1.59%)
Dec 21, 2006	14.55	14.74	14.52	14.58	10,288,391	-0.00(-0.03%)
Dec 20, 2006	14.61	14.71	14.58	14.58	12,115,302	-0.04(-0.30%)
Dec 19, 2006	14.42	14.64	14.37	14.63	13,270,238	+0.10(+0.72%)
Dec 18, 2006	14.61	14.69	14.43	14.52	10,828,201	-0.06(-0.41%)
Dec 15, 2006	14.68	14.81	14.52	14.58	20,029,110	-0.07(-0.49%)
Dec 14, 2006	14.52	14.76	14.46	14.66	13,404,326	+0.21(+1.44%)
Dec 13, 2006	14.62	14.64	14.36	14.45	13,176,588	-0.08(-0.58%)
Dec 12, 2006	14.63	14.69	14.42	14.53	12,617,272	-0.14(-0.93%)
Dec 11, 2006	14.77	14.81	14.48	14.67	10,285,829	+0.08(+0.58%)
Dec 08, 2006	14.60	14.76	14.46	14.58	13,789,082	-0.02(-0.16%)
Dec 07, 2006	14.74	14.82	14.58	14.61	13,700,061	-0.15(-1.03%)
Dec 06, 2006	14.80	14.80	14.61	14.76	12,570,564	+0.01(+0.05%)
Dec 05, 2006	14.68	14.87	14.62	14.75	26,837,776	+0.44(+3.05%)
Dec 04, 2006	14.16	14.41	14.12	14.32	16,580,577	+0.22(+1.56%)
Dec 01, 2006	14.12	14.24	13.98	14.10	14,796,355	-0.04(-0.27%)
Nov 30, 2006	14.26	14.38	14.08	14.13	18,081,822	-0.16(-1.13%)
Nov 29, 2006	14.26	14.34	14.11	14.30	16,839,508	+0.15(+1.08%)
Nov 28, 2006	14.25	14.35	14.11	14.14	18,524,210	-0.20(-1.37%)
Nov 27, 2006	14.50	14.54	14.28	14.34	16,146,444	-0.20(-1.38%)
Nov 24, 2006	14.44	14.72	14.44	14.54	6,944,850	-0.03(-0.19%)
Nov 22, 2006	14.64	14.72	14.30	14.57	21,843,306	-0.08(-0.52%)
Nov 21, 2006	14.65	14.76	14.62	14.64	17,254,692	-0.07(-0.49%)
Nov 20, 2006	14.82	14.98	14.70	14.72	24,997,668	-0.27(-1.79%)
Nov 17, 2006	14.82	15.03	14.70	14.98	52,112,456	-0.80(-5.10%)
Nov 16, 2006	15.71	16.02	15.69	15.79	33,830,556	+0.18(+1.18%)
Nov 15, 2006	15.48	15.77	15.43	15.61	17,651,798	+0.20(+1.27%)
Nov 14, 2006	15.43	15.52	15.22	15.41	17,203,678	+0.02(+0.10%)
Nov 13, 2006	15.17	15.52	15.13	15.39	16,672,567	+0.26(+1.72%)
Nov 10, 2006	14.83	15.17	14.81	15.13	12,751,050	+0.35(+2.36%)
Nov 09, 2006	15.04	15.04	14.70	14.78	11,997,783	-0.16(-1.10%)
Nov 08, 2006	14.76	15.05	14.62	14.95	15,978,069	+0.10(+0.70%)
Nov 07, 2006	15.04	15.04	14.80	14.84	18,148,208	-0.16(-1.09%)
Nov 06, 2006	14.64	15.19	14.62	15.01	20,828,680	+0.40(+2.77%)
Nov 03, 2006	14.93	14.98	14.50	14.60	22,673,826	-0.34(-2.28%)
Nov 02, 2006	15.00	15.07	14.76	14.94	14,143,424	-0.11(-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.