Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.80	15.16	14.80	15.09	11,769	+0.17(+1.17%)
Jan 30, 2007	14.52	14.92	14.44	14.91	16,823	+0.39(+2.66%)
Jan 29, 2007	14.46	14.59	14.46	14.52	24,138	-0.07(-0.47%)
Jan 26, 2007	14.41	14.59	14.27	14.59	8,940	+0.21(+1.43%)
Jan 25, 2007	14.51	14.51	14.34	14.39	30,863	-0.19(-1.29%)
Jan 24, 2007	14.48	14.57	14.46	14.57	2,988	+0.16(+1.13%)
Jan 23, 2007	14.35	14.49	14.20	14.41	5,513	+0.01(+0.09%)
Jan 22, 2007	14.54	14.54	14.32	14.40	7,387	-0.06(-0.39%)
Jan 19, 2007	14.27	14.52	14.24	14.46	8,395	+0.12(+0.83%)
Jan 18, 2007	14.37	14.53	14.16	14.34	23,762	-0.08(-0.56%)
Jan 17, 2007	14.54	14.72	14.42	14.42	11,742	-0.06(-0.39%)
Jan 16, 2007	14.74	14.74	14.37	14.47	20,142	-0.15(-1.02%)
Jan 12, 2007	14.84	14.90	14.62	14.62	15,342	+0.16(+1.08%)
Jan 11, 2007	14.30	14.67	14.30	14.47	10,739	+0.25(+1.76%)
Jan 10, 2007	14.26	14.37	14.22	14.22	13,480	-0.15(-1.04%)
Jan 09, 2007	14.41	14.41	14.17	14.37	23,063	+0.04(+0.31%)
Jan 08, 2007	14.48	14.75	14.32	14.32	24,076	-0.19(-1.33%)
Jan 05, 2007	15.33	15.33	14.52	14.52	14,727	-0.91(-5.91%)
Jan 04, 2007	15.25	15.44	15.25	15.43	8,824	+0.04(+0.24%)
Jan 03, 2007	15.65	15.95	15.32	15.39	12,280	-0.12(-0.76%)
Dec 29, 2006	15.45	15.72	15.38	15.51	22,579	-0.06(-0.40%)
Dec 28, 2006	15.55	15.76	15.36	15.57	10,531	-0.01(-0.04%)
Dec 27, 2006	15.14	15.76	15.01	15.58	18,675	+0.58(+3.87%)
Dec 26, 2006	14.60	15.00	14.60	15.00	7,081	+0.61(+4.21%)
Dec 22, 2006	14.35	14.39	14.21	14.39	5,066	-0.00(-0.02%)
Dec 21, 2006	14.37	14.40	14.31	14.40	4,776	+0.07(+0.45%)
Dec 20, 2006	14.35	14.49	14.31	14.33	20,746	+0.06(+0.39%)
Dec 19, 2006	14.01	14.41	14.01	14.27	11,053	+0.16(+1.15%)
Dec 18, 2006	14.70	14.87	13.97	14.11	14,863	-0.87(-5.79%)
Dec 15, 2006	14.89	15.02	14.83	14.98	35,999	+0.04(+0.29%)
Dec 14, 2006	14.82	14.96	14.75	14.94	18,688	+0.13(+0.89%)
Dec 13, 2006	15.07	15.35	14.68	14.80	19,466	-0.15(-1.00%)
Dec 12, 2006	14.81	15.00	14.70	14.95	15,733	+0.18(+1.23%)
Dec 11, 2006	15.04	15.04	14.77	14.77	10,537	-0.01(-0.04%)
Dec 08, 2006	14.87	14.94	14.78	14.78	1,017	-0.10(-0.67%)
Dec 07, 2006	15.02	15.17	14.81	14.88	14,918	-0.10(-0.67%)
Dec 06, 2006	15.63	15.63	14.85	14.98	16,993	-0.72(-4.61%)
Dec 05, 2006	15.76	15.76	15.63	15.70	10,204	-0.05(-0.32%)
Dec 04, 2006	15.58	15.82	15.24	15.75	27,171	+0.26(+1.69%)
Dec 01, 2006	15.29	15.49	14.86	15.49	28,169	+0.10(+0.65%)
Nov 30, 2006	14.57	15.54	14.52	15.39	26,276	+0.56(+3.79%)
Nov 29, 2006	14.72	14.90	14.54	14.83	26,099	+0.24(+1.67%)
Nov 28, 2006	14.55	14.59	14.36	14.59	9,872	+0.15(+1.04%)
Nov 27, 2006	15.48	15.52	14.09	14.44	39,673	-0.98(-6.36%)
Nov 24, 2006	15.65	15.66	15.42	15.42	1,762	-0.16(-1.04%)
Nov 22, 2006	15.61	15.69	15.58	15.58	804	+0.03(+0.20%)
Nov 21, 2006	15.45	15.65	15.45	15.55	3,196	+0.01(+0.08%)
Nov 20, 2006	15.64	15.75	15.48	15.53	8,430	-0.17(-1.11%)
Nov 17, 2006	15.76	15.76	15.53	15.71	5,252	-0.17(-1.06%)
Nov 16, 2006	16.00	16.05	15.88	15.88	13,391	-0.04(-0.24%)
Nov 15, 2006	15.98	16.05	15.90	15.92	32,861	+0.06(+0.39%)
Nov 14, 2006	15.22	15.85	14.98	15.85	14,900	+0.89(+5.92%)
Nov 13, 2006	14.85	14.97	14.77	14.97	5,538	+0.16(+1.05%)
Nov 10, 2006	14.56	14.82	14.56	14.81	5,256	+0.17(+1.19%)
Nov 09, 2006	14.75	14.76	14.59	14.64	10,374	-0.19(-1.30%)
Nov 08, 2006	14.34	14.86	14.34	14.83	8,331	+0.57(+3.98%)
Nov 07, 2006	14.69	14.97	14.24	14.26	14,427	-0.46(-3.10%)
Nov 06, 2006	14.47	14.78	14.41	14.72	6,899	+0.43(+3.01%)
Nov 03, 2006	14.42	14.64	14.26	14.29	8,542	-0.05(-0.35%)
Nov 02, 2006	13.91	14.35	13.91	14.34	11,713	+0.40(+2.87%)

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.