Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.85	16.91	16.78	16.87	580,534	-0.11(-0.65%)
Jan 30, 2007	17.03	17.08	16.91	16.99	510,618	+0.14(+0.81%)
Jan 29, 2007	16.79	16.89	16.77	16.85	444,423	+0.10(+0.59%)
Jan 26, 2007	16.77	16.79	16.63	16.75	525,669	-0.12(-0.70%)
Jan 25, 2007	17.03	17.04	16.82	16.87	417,072	-0.22(-1.30%)
Jan 24, 2007	17.12	17.15	17.00	17.09	514,340	+0.10(+0.58%)
Jan 23, 2007	16.95	17.05	16.89	16.99	690,426	-0.11(-0.65%)
Jan 22, 2007	17.20	17.20	17.05	17.10	482,618	-0.18(-1.04%)
Jan 19, 2007	17.18	17.33	17.18	17.28	999,872	+0.10(+0.58%)
Jan 18, 2007	17.31	17.35	17.15	17.18	488,930	-0.12(-0.71%)
Jan 17, 2007	17.28	17.35	17.26	17.31	670,519	+0.15(+0.86%)
Jan 16, 2007	17.19	17.20	17.13	17.16	516,606	+0.07(+0.40%)
Jan 12, 2007	17.03	17.13	17.01	17.09	583,286	+0.36(+2.18%)
Jan 11, 2007	16.60	16.77	16.56	16.73	464,330	+0.08(+0.48%)
Jan 10, 2007	16.65	16.70	16.61	16.65	636,694	-0.15(-0.92%)
Jan 09, 2007	16.81	16.85	16.73	16.80	545,738	-0.06(-0.33%)
Jan 08, 2007	16.90	16.92	16.78	16.86	620,833	-0.12(-0.69%)
Jan 05, 2007	17.04	17.07	16.92	16.97	507,866	-0.27(-1.58%)
Jan 04, 2007	17.22	17.30	17.21	17.25	585,389	-0.09(-0.53%)
Jan 03, 2007	17.40	17.47	17.28	17.34	894,997	+0.15(+0.86%)
Dec 29, 2006	17.21	17.30	17.18	17.19	297,954	-0.08(-0.46%)
Dec 28, 2006	17.35	17.36	17.23	17.27	368,680	+0.01(+0.04%)
Dec 27, 2006	17.12	17.29	17.12	17.26	527,773	+0.21(+1.23%)
Dec 26, 2006	16.96	17.10	16.96	17.05	192,594	+0.06(+0.33%)
Dec 22, 2006	17.15	17.21	16.94	17.00	403,639	-0.02(-0.15%)
Dec 21, 2006	17.05	17.14	16.97	17.02	723,604	-0.10(-0.58%)
Dec 20, 2006	17.28	17.31	17.08	17.12	976,890	-0.07(-0.43%)
Dec 19, 2006	17.12	17.20	17.10	17.20	865,542	+0.26(+1.53%)
Dec 18, 2006	17.03	17.08	16.91	16.94	396,679	-0.02(-0.11%)
Dec 15, 2006	17.01	17.03	16.92	16.95	526,316	-0.04(-0.25%)
Dec 14, 2006	17.00	17.05	16.94	17.00	575,031	+0.03(+0.18%)
Dec 13, 2006	16.93	16.99	16.89	16.97	715,188	+0.15(+0.92%)
Dec 12, 2006	16.73	16.85	16.73	16.81	429,210	+0.16(+0.97%)
Dec 11, 2006	16.62	16.68	16.60	16.65	380,980	+0.08(+0.48%)
Dec 08, 2006	16.56	16.67	16.51	16.57	435,846	-0.09(-0.52%)
Dec 07, 2006	16.71	16.78	16.63	16.66	341,490	+0.09(+0.56%)
Dec 06, 2006	16.58	16.61	16.53	16.57	436,978	-0.14(-0.81%)
Dec 05, 2006	16.65	16.72	16.62	16.70	495,404	+0.09(+0.52%)
Dec 04, 2006	16.60	16.68	16.46	16.61	611,123	+0.06(+0.37%)
Dec 01, 2006	16.54	16.64	16.46	16.55	600,441	-0.09(-0.52%)
Nov 30, 2006	16.63	16.68	16.59	16.64	335,017	+0.04(+0.22%)
Nov 29, 2006	16.70	16.70	16.54	16.60	667,606	+0.14(+0.83%)
Nov 28, 2006	16.44	16.54	16.39	16.47	517,253	+0.12(+0.76%)
Nov 27, 2006	16.44	16.49	16.27	16.34	569,852	-0.15(-0.94%)
Nov 24, 2006	16.47	16.54	16.47	16.50	230,951	+0.08(+0.49%)
Nov 22, 2006	16.31	16.45	16.24	16.42	413,835	+0.09(+0.53%)
Nov 21, 2006	16.28	16.34	16.23	16.33	829,936	+0.07(+0.46%)
Nov 20, 2006	16.27	16.28	16.18	16.26	669,387	-0.25(-1.53%)
Nov 17, 2006	16.34	16.54	16.30	16.51	687,351	+0.02(+0.11%)
Nov 16, 2006	16.50	16.53	16.45	16.49	425,811	-0.03(-0.19%)
Nov 15, 2006	16.44	16.58	16.40	16.52	612,741	+0.09(+0.53%)
Nov 14, 2006	16.50	16.50	16.29	16.44	1,002,947	-0.11(-0.63%)
Nov 13, 2006	16.49	16.56	16.48	16.54	467,567	-0.10(-0.59%)
Nov 10, 2006	16.65	16.68	16.56	16.64	606,429	+0.19(+1.13%)
Nov 09, 2006	16.50	16.55	16.45	16.45	728,460	+0.07(+0.45%)
Nov 08, 2006	16.29	16.40	16.27	16.38	670,196	-0.17(-1.05%)
Nov 07, 2006	16.51	16.62	16.47	16.55	806,307	+0.03(+0.19%)
Nov 06, 2006	16.45	16.55	16.45	16.52	1,171,589	+0.42(+2.61%)
Nov 03, 2006	16.23	16.27	16.06	16.10	1,478,445	+0.13(+0.81%)
Nov 02, 2006	15.72	16.06	15.72	15.97	2,503,242	+0.72(+4.74%)

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.