Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.15	15.19	14.98	15.06	871,202	-0.09(-0.61%)
Jan 30, 2007	14.77	15.41	14.73	15.16	1,389,942	+0.38(+2.60%)
Jan 29, 2007	14.68	14.84	14.67	14.77	686,219	+0.03(+0.20%)
Jan 26, 2007	14.73	14.74	14.57	14.74	348,343	+0.04(+0.24%)
Jan 25, 2007	14.81	14.86	14.64	14.71	731,007	-0.15(-0.98%)
Jan 24, 2007	14.64	14.85	14.63	14.85	611,060	+0.20(+1.39%)
Jan 23, 2007	14.60	14.72	14.60	14.65	1,167,895	+0.02(+0.12%)
Jan 22, 2007	14.77	14.77	14.59	14.63	627,533	-0.11(-0.75%)
Jan 19, 2007	14.65	14.75	14.61	14.74	514,278	+0.12(+0.80%)
Jan 18, 2007	14.66	14.75	14.58	14.63	786,261	-0.01(-0.08%)
Jan 17, 2007	14.66	14.77	14.64	14.64	673,521	-0.04(-0.28%)
Jan 16, 2007	14.63	14.77	14.60	14.68	1,238,593	+0.10(+0.72%)
Jan 12, 2007	14.48	14.59	14.45	14.57	543,450	+0.12(+0.85%)
Jan 11, 2007	14.50	14.73	14.43	14.45	709,557	+0.00(+0.00%)
Jan 10, 2007	14.44	14.53	14.39	14.45	529,207	-0.06(-0.40%)
Jan 09, 2007	14.44	14.53	14.21	14.51	975,877	+0.02(+0.16%)
Jan 08, 2007	14.69	14.73	14.45	14.49	923,539	-0.22(-1.51%)
Jan 05, 2007	14.85	14.90	14.70	14.71	783,859	-0.20(-1.37%)
Jan 04, 2007	14.84	14.94	14.76	14.91	888,362	+0.01(+0.04%)
Jan 03, 2007	15.04	15.11	14.71	14.91	1,064,421	-0.04(-0.23%)
Dec 29, 2006	15.05	15.07	14.90	14.94	384,207	-0.09(-0.62%)
Dec 28, 2006	15.04	15.09	14.98	15.04	263,402	-0.04(-0.23%)
Dec 27, 2006	15.01	15.11	14.98	15.07	382,148	+0.17(+1.13%)
Dec 26, 2006	14.76	14.92	14.73	14.90	359,840	+0.08(+0.51%)
Dec 22, 2006	14.92	14.93	14.78	14.83	322,260	-0.06(-0.43%)
Dec 21, 2006	15.18	15.18	14.86	14.89	773,734	-0.27(-1.77%)
Dec 20, 2006	15.15	15.23	15.11	15.16	740,101	-0.04(-0.23%)
Dec 19, 2006	15.07	15.19	14.90	15.19	834,308	+0.12(+0.81%)
Dec 18, 2006	15.24	15.24	15.00	15.07	525,775	-0.16(-1.07%)
Dec 15, 2006	15.38	15.39	15.18	15.23	1,370,037	-0.17(-1.13%)
Dec 14, 2006	15.53	15.61	15.38	15.41	651,900	-0.13(-0.83%)
Dec 13, 2006	15.29	15.56	15.29	15.54	800,332	+0.30(+1.95%)
Dec 12, 2006	15.17	15.27	15.08	15.24	721,225	+0.00(+0.00%)
Dec 11, 2006	15.27	15.33	15.20	15.24	784,202	-0.01(-0.04%)
Dec 08, 2006	15.45	15.48	15.23	15.24	534,355	-0.21(-1.36%)
Dec 07, 2006	15.44	15.54	15.31	15.45	1,100,457	+0.01(+0.08%)
Dec 06, 2006	15.16	15.54	15.16	15.44	861,936	-0.23(-1.49%)
Dec 05, 2006	15.64	15.76	15.62	15.68	630,450	+0.07(+0.45%)
Dec 04, 2006	15.51	15.62	15.45	15.61	706,296	+0.13(+0.87%)
Dec 01, 2006	15.28	15.50	15.23	15.47	849,924	+0.12(+0.80%)
Nov 30, 2006	15.34	15.40	15.26	15.35	813,030	+0.01(+0.08%)
Nov 29, 2006	15.12	15.34	15.07	15.34	651,213	+0.25(+1.66%)
Nov 28, 2006	14.84	15.09	14.84	15.09	622,900	+0.24(+1.61%)
Nov 27, 2006	15.01	15.05	14.77	14.85	689,995	-0.22(-1.43%)
Nov 24, 2006	15.09	15.13	15.03	15.06	147,917	-0.06(-0.42%)
Nov 22, 2006	15.11	15.15	14.98	15.13	649,326	+0.00(+0.00%)
Nov 21, 2006	14.96	15.15	14.96	15.13	480,988	+0.16(+1.05%)
Nov 20, 2006	15.09	15.15	14.92	14.97	577,083	-0.17(-1.15%)
Nov 17, 2006	15.06	15.15	14.92	15.15	524,231	+0.08(+0.50%)
Nov 16, 2006	15.11	15.14	15.01	15.07	502,438	+0.06(+0.39%)
Nov 15, 2006	15.03	15.07	14.94	15.01	831,734	-0.02(-0.15%)
Nov 14, 2006	15.06	15.14	14.93	15.04	1,689,724	+0.02(+0.12%)
Nov 13, 2006	15.23	15.29	14.99	15.02	650,527	-0.24(-1.60%)
Nov 10, 2006	15.09	15.27	15.05	15.26	486,823	+0.19(+1.28%)
Nov 09, 2006	15.19	15.19	14.98	15.07	690,681	-0.14(-0.92%)
Nov 08, 2006	14.95	15.24	14.86	15.21	588,237	+0.19(+1.24%)
Nov 07, 2006	15.01	15.12	14.97	15.02	615,006	+0.01(+0.08%)
Nov 06, 2006	15.01	15.08	14.94	15.01	589,095	+0.04(+0.27%)
Nov 03, 2006	14.86	15.01	14.84	14.97	490,426	+0.14(+0.94%)
Nov 02, 2006	14.87	14.98	14.76	14.83	567,131	-0.15(-0.97%)

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.