Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.49	14.88	14.45	14.78	23,877,728	+0.22(+1.49%)
Jan 30, 2007	14.68	14.68	14.48	14.57	13,952,896	-0.04(-0.30%)
Jan 29, 2007	14.38	14.75	14.37	14.61	19,556,862	+0.18(+1.22%)
Jan 26, 2007	14.51	14.66	14.37	14.43	20,955,222	-0.06(-0.44%)
Jan 25, 2007	14.95	14.97	14.46	14.50	29,792,088	-0.50(-3.36%)
Jan 24, 2007	14.89	15.03	14.85	15.00	24,533,612	+0.16(+1.06%)
Jan 23, 2007	14.88	14.98	14.76	14.84	14,338,138	-0.09(-0.58%)
Jan 22, 2007	14.85	15.04	14.82	14.93	18,705,970	+0.06(+0.40%)
Jan 19, 2007	14.98	15.03	14.81	14.87	20,178,680	-0.16(-1.09%)
Jan 18, 2007	15.01	15.09	14.89	15.03	18,348,732	+0.11(+0.76%)
Jan 17, 2007	14.75	15.02	14.75	14.92	27,472,762	+0.10(+0.65%)
Jan 16, 2007	14.74	14.96	14.68	14.82	28,104,294	+0.13(+0.86%)
Jan 12, 2007	14.38	14.71	14.37	14.70	33,876,664	+0.38(+2.65%)
Jan 11, 2007	14.30	14.35	14.24	14.32	20,313,204	+0.01(+0.09%)
Jan 10, 2007	14.11	14.31	14.08	14.30	18,544,330	+0.06(+0.40%)
Jan 09, 2007	14.21	14.28	14.02	14.25	21,519,410	+0.09(+0.64%)
Jan 08, 2007	14.13	14.27	14.02	14.16	20,666,542	-0.03(-0.19%)
Jan 05, 2007	14.32	14.35	14.11	14.18	17,134,372	-0.17(-1.16%)
Jan 04, 2007	14.23	14.38	14.20	14.35	25,463,182	+0.13(+0.91%)
Jan 03, 2007	14.13	14.30	13.95	14.22	26,368,916	+0.11(+0.78%)
Dec 29, 2006	14.20	14.33	14.08	14.11	9,863,798	-0.12(-0.87%)
Dec 28, 2006	14.24	14.33	14.20	14.23	6,351,402	-0.04(-0.30%)
Dec 27, 2006	14.36	14.38	14.23	14.28	7,711,866	-0.02(-0.14%)
Dec 26, 2006	14.12	14.32	14.07	14.30	9,386,648	+0.15(+1.08%)
Dec 22, 2006	14.19	14.24	14.08	14.14	9,805,644	-0.10(-0.70%)
Dec 21, 2006	14.23	14.33	14.11	14.24	15,599,060	+0.03(+0.21%)
Dec 20, 2006	14.27	14.35	14.21	14.21	15,748,724	-0.06(-0.44%)
Dec 19, 2006	14.34	14.37	14.28	14.28	20,673,820	-0.10(-0.67%)
Dec 18, 2006	14.35	14.40	14.27	14.37	24,350,922	+0.06(+0.40%)
Dec 15, 2006	14.27	14.41	14.26	14.32	33,259,256	+0.02(+0.16%)
Dec 14, 2006	14.30	14.34	14.26	14.29	18,917,140	+0.01(+0.05%)
Dec 13, 2006	14.46	14.47	14.21	14.29	18,642,164	-0.07(-0.51%)
Dec 12, 2006	14.28	14.41	14.28	14.36	22,536,190	+0.13(+0.91%)
Dec 11, 2006	13.99	14.35	13.99	14.23	19,046,550	+0.19(+1.38%)
Dec 08, 2006	13.88	14.10	13.87	14.04	15,082,396	+0.12(+0.89%)
Dec 07, 2006	14.03	14.12	13.91	13.91	14,896,812	-0.05(-0.36%)
Dec 06, 2006	13.94	14.03	13.90	13.96	16,447,572	+0.02(+0.14%)
Dec 05, 2006	13.68	14.09	13.66	13.94	29,076,550	+0.33(+2.45%)
Dec 04, 2006	13.58	13.65	13.55	13.61	14,955,504	+0.07(+0.54%)
Dec 01, 2006	13.50	13.59	13.42	13.54	20,731,684	+0.05(+0.37%)
Nov 30, 2006	13.34	13.59	13.27	13.49	24,345,400	+0.06(+0.47%)
Nov 29, 2006	13.28	13.48	13.17	13.42	16,091,414	+0.12(+0.90%)
Nov 28, 2006	13.09	13.38	13.05	13.30	16,151,840	+0.15(+1.17%)
Nov 27, 2006	13.19	13.24	13.07	13.15	18,937,600	-0.10(-0.75%)
Nov 24, 2006	13.11	13.34	13.04	13.25	7,786,290	+0.03(+0.25%)
Nov 22, 2006	13.52	13.57	13.10	13.22	20,201,702	-0.34(-2.53%)
Nov 21, 2006	13.62	13.66	13.53	13.56	11,888,814	-0.04(-0.27%)
Nov 20, 2006	13.39	13.62	13.36	13.60	18,212,580	+0.17(+1.24%)
Nov 17, 2006	13.40	13.50	13.40	13.43	22,375,660	-0.03(-0.20%)
Nov 16, 2006	13.49	13.59	13.44	13.46	11,506,430	+0.03(+0.25%)
Nov 15, 2006	13.48	13.56	13.41	13.42	13,801,002	-0.10(-0.71%)
Nov 14, 2006	13.41	13.54	13.24	13.52	22,284,210	+0.04(+0.27%)
Nov 13, 2006	13.44	13.63	13.37	13.48	16,050,050	+0.05(+0.35%)
Nov 10, 2006	13.60	13.67	13.40	13.44	13,509,586	-0.12(-0.89%)
Nov 09, 2006	13.59	13.64	13.52	13.56	23,336,070	-0.06(-0.44%)
Nov 08, 2006	13.55	13.67	13.45	13.62	27,217,254	+0.07(+0.52%)
Nov 07, 2006	13.53	13.73	13.50	13.55	35,502,544	-0.07(-0.51%)
Nov 06, 2006	13.42	13.63	13.38	13.62	20,403,842	+0.28(+2.07%)
Nov 03, 2006	13.39	13.44	13.13	13.34	13,516,008	-0.04(-0.27%)
Nov 02, 2006	13.26	13.39	13.19	13.38	17,714,042	+0.09(+0.70%)

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.