Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.56	14.78	14.25	14.44	1,291,551	-0.16(-1.10%)
Jan 30, 2007	15.09	15.09	14.58	14.60	925,003	-0.42(-2.80%)
Jan 29, 2007	14.68	15.11	14.58	15.02	641,377	+0.34(+2.32%)
Jan 26, 2007	14.90	14.99	14.53	14.68	442,140	-0.26(-1.74%)
Jan 25, 2007	15.08	15.13	14.90	14.94	588,527	-0.11(-0.73%)
Jan 24, 2007	14.92	15.07	14.79	15.05	504,344	+0.15(+1.01%)
Jan 23, 2007	14.65	14.91	14.47	14.90	500,789	+0.26(+1.78%)
Jan 22, 2007	14.24	14.65	14.22	14.64	483,127	+0.42(+2.95%)
Jan 19, 2007	13.92	14.29	13.72	14.22	238,889	+0.35(+2.52%)
Jan 18, 2007	14.34	14.34	13.77	13.87	376,659	-0.47(-3.28%)
Jan 17, 2007	14.37	14.59	14.26	14.34	419,600	-0.11(-0.76%)
Jan 16, 2007	14.62	14.91	14.40	14.45	450,851	-0.10(-0.69%)
Jan 12, 2007	14.13	14.55	14.11	14.55	556,706	+0.37(+2.61%)
Jan 11, 2007	13.35	14.18	13.35	14.18	849,018	+0.81(+6.06%)
Jan 10, 2007	13.50	13.57	13.26	13.37	179,759	-0.15(-1.11%)
Jan 09, 2007	13.39	13.83	13.32	13.52	292,776	+0.12(+0.90%)
Jan 08, 2007	13.39	13.45	13.22	13.40	235,775	+0.21(+1.59%)
Jan 05, 2007	13.34	13.65	13.15	13.19	338,734	-0.17(-1.27%)
Jan 04, 2007	13.64	13.64	13.18	13.36	498,532	-0.27(-1.98%)
Jan 03, 2007	14.17	14.41	13.25	13.63	473,759	-0.43(-3.06%)
Dec 29, 2006	14.16	14.29	14.01	14.06	249,170	+0.01(+0.07%)
Dec 28, 2006	13.88	14.23	13.88	14.05	236,928	+0.23(+1.66%)
Dec 27, 2006	13.74	14.01	13.60	13.82	196,020	+0.16(+1.17%)
Dec 26, 2006	13.76	13.98	13.49	13.66	133,169	-0.14(-1.01%)
Dec 22, 2006	13.46	14.27	13.46	13.80	558,556	+0.31(+2.30%)
Dec 21, 2006	13.25	13.53	13.16	13.49	398,863	+0.29(+2.20%)
Dec 20, 2006	13.32	13.36	13.14	13.20	234,894	-0.05(-0.38%)
Dec 19, 2006	13.32	13.45	13.00	13.25	579,290	-0.21(-1.56%)
Dec 18, 2006	12.26	13.47	12.26	13.46	1,066,351	+1.14(+9.25%)
Dec 15, 2006	12.30	12.36	12.16	12.32	417,481	+0.11(+0.90%)
Dec 14, 2006	12.12	12.31	12.12	12.21	532,717	+0.11(+0.91%)
Dec 13, 2006	12.19	12.25	12.04	12.10	233,994	+0.00(+0.00%)
Dec 12, 2006	12.17	12.24	12.03	12.10	275,306	-0.10(-0.82%)
Dec 11, 2006	12.21	12.30	12.10	12.20	249,900	+0.12(+0.99%)
Dec 08, 2006	12.01	12.10	11.99	12.08	169,881	+0.02(+0.17%)
Dec 07, 2006	12.09	12.20	12.01	12.06	199,528	-0.06(-0.50%)
Dec 06, 2006	12.11	12.20	12.06	12.12	111,549	-0.04(-0.29%)
Dec 05, 2006	12.17	12.35	12.12	12.15	241,791	+0.04(+0.29%)
Dec 04, 2006	12.00	12.21	11.94	12.12	171,136	+0.08(+0.66%)
Dec 01, 2006	12.09	12.12	11.95	12.04	318,422	-0.05(-0.41%)
Nov 30, 2006	12.28	12.32	12.07	12.09	410,800	-0.24(-1.95%)
Nov 29, 2006	12.30	12.43	12.18	12.33	220,992	+0.00(+0.00%)
Nov 28, 2006	12.52	12.56	12.25	12.33	307,653	-0.13(-1.04%)
Nov 27, 2006	12.73	12.87	12.40	12.46	387,075	-0.32(-2.50%)
Nov 24, 2006	12.88	13.10	12.78	12.78	84,721	-0.09(-0.70%)
Nov 22, 2006	12.70	12.98	12.68	12.87	205,552	+0.17(+1.34%)
Nov 21, 2006	12.90	12.90	12.66	12.70	205,761	-0.12(-0.94%)
Nov 20, 2006	12.91	12.95	12.72	12.82	211,360	-0.16(-1.23%)
Nov 17, 2006	12.94	13.02	12.89	12.98	266,343	-0.02(-0.15%)
Nov 16, 2006	13.04	13.04	12.79	13.00	284,165	-0.04(-0.31%)
Nov 15, 2006	13.28	13.28	13.02	13.04	273,736	-0.22(-1.67%)
Nov 14, 2006	13.00	13.28	12.86	13.26	556,485	+0.24(+1.86%)
Nov 13, 2006	12.61	13.03	12.61	13.02	470,481	+0.34(+2.68%)
Nov 10, 2006	12.61	12.74	12.54	12.68	163,788	+0.07(+0.56%)
Nov 09, 2006	12.39	12.85	12.16	12.61	829,117	+0.52(+4.30%)
Nov 08, 2006	11.99	12.16	11.87	12.09	412,919	+0.11(+0.92%)
Nov 07, 2006	12.03	12.08	11.93	11.98	212,846	+0.00(+0.00%)
Nov 06, 2006	11.97	12.08	11.85	11.98	206,204	+0.09(+0.76%)
Nov 03, 2006	12.04	12.13	11.77	11.89	725,049	-0.16(-1.33%)
Nov 02, 2006	12.10	12.24	11.97	12.05	429,563	-0.12(-0.99%)

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.