Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.13	15.31	15.10	15.28	107,357	+0.15(+1.01%)
Jan 30, 2007	15.11	15.17	15.09	15.13	579,728	+0.03(+0.20%)
Jan 29, 2007	15.05	15.17	15.05	15.10	374,150	+0.02(+0.10%)
Jan 26, 2007	15.17	15.18	15.03	15.08	80,403	-0.07(-0.43%)
Jan 25, 2007	15.34	15.34	15.12	15.15	94,108	-0.18(-1.17%)
Jan 24, 2007	15.28	15.33	15.25	15.32	100,504	+0.10(+0.68%)
Jan 23, 2007	15.23	15.29	15.18	15.22	398,820	+0.00(+0.01%)
Jan 22, 2007	15.32	15.32	15.17	15.22	211,059	-0.10(-0.63%)
Jan 19, 2007	15.30	15.33	15.25	15.32	477,396	-0.01(-0.06%)
Jan 18, 2007	15.32	15.35	15.26	15.32	127,914	+0.06(+0.40%)
Jan 17, 2007	15.29	15.33	15.25	15.26	1,988,618	-0.02(-0.13%)
Jan 16, 2007	15.24	15.32	15.24	15.28	99,590	+0.08(+0.50%)
Jan 12, 2007	15.17	15.23	15.14	15.21	172,228	+0.04(+0.27%)
Jan 11, 2007	15.02	15.17	14.99	15.17	659,217	+0.19(+1.24%)
Jan 10, 2007	14.84	14.99	14.79	14.98	145,274	+0.09(+0.60%)
Jan 09, 2007	14.84	14.90	14.81	14.89	66,698	+0.08(+0.52%)
Jan 08, 2007	14.77	14.82	14.70	14.81	128,371	+0.01(+0.09%)
Jan 05, 2007	14.86	14.88	14.77	14.80	92,281	-0.10(-0.69%)
Jan 04, 2007	14.77	14.93	14.77	14.90	154,411	+0.05(+0.35%)
Jan 03, 2007	14.88	14.97	14.75	14.85	1,415,285	+0.09(+0.62%)
Dec 29, 2006	14.80	14.85	14.73	14.76	42,485	-0.06(-0.41%)
Dec 28, 2006	14.83	14.86	14.80	14.82	62,130	-0.03(-0.22%)
Dec 27, 2006	14.83	14.86	14.80	14.85	371,866	+0.09(+0.62%)
Dec 26, 2006	14.72	14.78	14.67	14.76	60,302	+0.04(+0.30%)
Dec 22, 2006	14.78	14.78	14.70	14.72	492,471	-0.04(-0.24%)
Dec 21, 2006	14.82	14.82	14.73	14.75	1,247,169	-0.05(-0.31%)
Dec 20, 2006	14.80	14.87	14.80	14.80	165,375	-0.08(-0.53%)
Dec 19, 2006	14.83	14.90	14.76	14.88	91,824	-0.00(-0.01%)
Dec 18, 2006	14.92	14.96	14.86	14.88	445,874	-0.03(-0.18%)
Dec 15, 2006	15.04	15.04	14.90	14.90	44,313	-0.03(-0.21%)
Dec 14, 2006	14.86	14.96	14.86	14.94	98,220	+0.11(+0.74%)
Dec 13, 2006	14.86	14.86	14.77	14.83	42,942	+0.07(+0.47%)
Dec 12, 2006	14.80	14.80	14.71	14.76	956,163	-0.07(-0.49%)
Dec 11, 2006	14.78	14.83	14.75	14.83	189,587	+0.09(+0.58%)
Dec 08, 2006	14.69	14.79	14.69	14.74	100,961	+0.03(+0.18%)
Dec 07, 2006	14.79	14.81	14.71	14.72	47,511	-0.04(-0.27%)
Dec 06, 2006	14.76	14.80	14.75	14.76	51,165	-0.00(-0.03%)
Dec 05, 2006	14.66	14.78	14.66	14.76	63,500	+0.11(+0.72%)
Dec 04, 2006	14.51	14.70	14.51	14.66	42,029	+0.20(+1.39%)
Dec 01, 2006	14.42	14.53	14.35	14.45	981,745	-0.03(-0.18%)
Nov 30, 2006	14.50	14.52	14.39	14.48	46,597	-0.01(-0.08%)
Nov 29, 2006	14.38	14.52	14.38	14.49	79,489	+0.11(+0.79%)
Nov 28, 2006	14.33	14.41	14.29	14.38	1,043,419	-0.01(-0.09%)
Nov 27, 2006	14.57	14.57	14.38	14.39	53,450	-0.24(-1.66%)
Nov 24, 2006	14.62	14.67	14.60	14.63	12,334	-0.05(-0.33%)
Nov 22, 2006	14.65	14.68	14.63	14.68	21,014	+0.07(+0.46%)
Nov 21, 2006	14.61	14.63	14.58	14.61	44,313	-0.00(-0.02%)
Nov 20, 2006	14.56	14.64	14.56	14.62	152,584	+0.02(+0.13%)
Nov 17, 2006	14.63	14.63	14.56	14.60	81,317	-0.07(-0.48%)
Nov 16, 2006	14.66	14.69	14.59	14.67	70,809	+0.04(+0.28%)
Nov 15, 2006	14.55	14.66	14.55	14.62	285,524	+0.09(+0.65%)
Nov 14, 2006	14.46	14.54	14.35	14.53	987,684	+0.14(+0.99%)
Nov 13, 2006	14.37	14.45	14.33	14.39	226,591	+0.04(+0.29%)
Nov 10, 2006	14.27	14.36	14.27	14.35	126,087	+0.04(+0.29%)
Nov 09, 2006	14.37	14.38	14.29	14.30	22,841	-0.07(-0.52%)
Nov 08, 2006	14.27	14.40	14.25	14.38	43,399	+0.07(+0.51%)
Nov 07, 2006	14.28	14.37	14.27	14.31	42,942	+0.02(+0.15%)
Nov 06, 2006	14.12	14.29	14.12	14.29	38,831	+0.21(+1.46%)
Nov 03, 2006	14.22	14.22	14.01	14.08	45,227	-0.11(-0.77%)
Nov 02, 2006	14.10	14.23	14.10	14.19	168,573	-0.05(-0.35%)

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.