Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.82	14.91	14.41	14.49	16,885	-0.34(-2.27%)
Jan 30, 2007	15.06	15.06	14.83	14.83	12,826	-0.24(-1.57%)
Jan 29, 2007	14.67	15.09	14.62	15.06	33,050	+0.44(+3.04%)
Jan 26, 2007	14.27	14.65	14.17	14.62	56,988	+0.31(+2.14%)
Jan 25, 2007	14.16	14.54	14.07	14.31	11,535	-0.10(-0.69%)
Jan 24, 2007	14.32	14.61	14.32	14.41	11,745	-0.03(-0.20%)
Jan 23, 2007	13.96	14.52	13.96	14.44	10,470	+0.48(+3.47%)
Jan 22, 2007	13.79	14.08	13.77	13.96	8,837	+0.11(+0.78%)
Jan 19, 2007	14.32	14.36	13.72	13.85	9,782	-0.51(-3.58%)
Jan 18, 2007	14.39	14.39	14.22	14.36	31,102	+0.04(+0.28%)
Jan 17, 2007	14.18	14.40	14.16	14.32	14,453	+0.30(+2.11%)
Jan 16, 2007	13.81	14.38	13.81	14.03	166,314	+0.11(+0.78%)
Jan 12, 2007	13.89	14.16	13.81	13.92	5,109	+0.08(+0.57%)
Jan 11, 2007	13.73	13.91	13.64	13.84	32,462	+0.09(+0.65%)
Jan 10, 2007	13.80	13.88	13.75	13.75	12,082	-0.01(-0.07%)
Jan 09, 2007	13.83	13.91	13.75	13.76	9,976	-0.12(-0.85%)
Jan 08, 2007	13.65	13.92	13.65	13.88	6,694	+0.16(+1.15%)
Jan 05, 2007	13.87	13.87	13.72	13.72	3,016	-0.11(-0.79%)
Jan 04, 2007	13.86	13.88	13.72	13.83	9,090	+0.01(+0.07%)
Jan 03, 2007	13.64	13.91	13.52	13.82	10,901	+0.40(+2.94%)
Dec 29, 2006	13.51	13.60	13.14	13.42	8,130	-0.19(-1.38%)
Dec 28, 2006	13.64	13.66	13.24	13.61	12,306	-0.05(-0.36%)
Dec 27, 2006	13.03	13.68	13.03	13.66	17,757	+0.71(+5.49%)
Dec 26, 2006	13.63	13.64	12.94	12.95	13,214	-0.82(-5.95%)
Dec 22, 2006	13.47	13.77	13.47	13.77	7,565	+0.19(+1.38%)
Dec 21, 2006	13.43	13.80	13.39	13.58	8,373	+0.14(+1.03%)
Dec 20, 2006	13.35	13.83	13.33	13.44	14,387	-0.04(-0.29%)
Dec 19, 2006	13.58	13.83	13.48	13.48	39,962	-0.14(-1.02%)
Dec 18, 2006	13.84	13.84	13.26	13.62	25,748	-0.17(-1.22%)
Dec 15, 2006	13.82	13.91	13.73	13.79	10,364	+0.06(+0.43%)
Dec 14, 2006	13.64	14.09	13.64	13.73	10,408	+0.00(+0.00%)
Dec 13, 2006	13.63	13.83	13.63	13.73	16,787	+0.09(+0.65%)
Dec 12, 2006	13.50	13.70	13.49	13.64	16,048	+0.12(+0.88%)
Dec 11, 2006	13.72	13.80	13.26	13.52	63,489	-0.21(-1.51%)
Dec 08, 2006	13.74	13.88	13.68	13.73	103,738	-0.25(-1.77%)
Dec 07, 2006	14.20	14.20	13.83	13.98	11,564	+0.05(+0.35%)
Dec 06, 2006	14.12	14.12	13.90	13.93	32,355	+0.08(+0.57%)
Dec 05, 2006	13.92	13.99	13.64	13.85	11,961	-0.07(-0.50%)
Dec 04, 2006	13.88	14.18	13.88	13.92	29,440	+0.09(+0.64%)
Dec 01, 2006	13.80	13.83	13.73	13.83	7,542	-0.03(-0.24%)
Nov 30, 2006	13.71	13.86	13.69	13.86	5,669	+0.12(+0.89%)
Nov 29, 2006	13.85	13.85	13.73	13.74	14,934	-0.04(-0.29%)
Nov 28, 2006	13.54	13.78	13.54	13.78	8,900	+0.05(+0.36%)
Nov 27, 2006	13.66	13.74	13.66	13.73	5,113	-0.10(-0.71%)
Nov 24, 2006	13.74	13.84	13.74	13.83	5,264	+0.07(+0.50%)
Nov 22, 2006	13.65	13.86	13.58	13.76	12,675	-0.00(-0.00%)
Nov 21, 2006	14.11	14.11	13.51	13.76	15,347	-0.38(-2.66%)
Nov 20, 2006	14.37	14.57	14.09	14.13	8,054	-0.24(-1.65%)
Nov 17, 2006	14.35	14.41	14.35	14.37	8,302	+0.02(+0.14%)
Nov 16, 2006	14.41	14.51	14.33	14.35	8,638	+0.08(+0.55%)
Nov 15, 2006	14.02	14.78	14.02	14.27	14,681	+0.10(+0.70%)
Nov 14, 2006	13.99	14.17	13.98	14.17	10,815	+0.20(+1.41%)
Nov 13, 2006	13.89	13.98	13.89	13.98	2,389	+0.03(+0.21%)
Nov 10, 2006	13.90	14.01	13.90	13.95	1,425	+0.03(+0.21%)
Nov 09, 2006	13.83	13.92	13.81	13.92	9,464	+0.11(+0.79%)
Nov 08, 2006	13.85	13.85	13.79	13.81	20,307	+0.01(+0.07%)
Nov 07, 2006	13.83	13.93	13.68	13.80	36,982	+0.20(+1.45%)
Nov 06, 2006	13.50	13.62	13.38	13.60	15,100	-0.02(-0.14%)
Nov 03, 2006	13.44	13.63	13.40	13.62	23,439	+0.01(+0.07%)
Nov 02, 2006	13.49	13.61	13.48	13.61	13,092	+0.13(+0.95%)

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.