Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.40	16.54	16.34	16.47	505,300	+0.04(+0.24%)
Jan 30, 2007	16.26	16.44	16.25	16.43	271,200	+0.02(+0.12%)
Jan 29, 2007	16.36	16.52	16.27	16.41	354,100	+0.00(+0.00%)
Jan 26, 2007	16.34	16.41	16.27	16.41	375,200	+0.06(+0.37%)
Jan 25, 2007	16.40	16.50	16.25	16.35	372,000	-0.03(-0.18%)
Jan 24, 2007	16.19	16.39	16.07	16.38	450,500	+0.11(+0.68%)
Jan 23, 2007	16.02	16.30	16.00	16.27	552,100	+0.26(+1.62%)
Jan 22, 2007	16.02	16.06	15.95	16.01	566,800	-0.04(-0.25%)
Jan 19, 2007	16.00	16.16	15.95	16.05	316,500	+0.04(+0.25%)
Jan 18, 2007	16.05	16.06	15.95	16.01	455,300	-0.03(-0.19%)
Jan 17, 2007	15.95	16.23	15.94	16.04	588,300	+0.03(+0.19%)
Jan 16, 2007	16.07	16.18	15.93	16.01	372,300	-0.05(-0.31%)
Jan 12, 2007	15.82	16.24	15.82	16.06	540,500	+0.28(+1.78%)
Jan 11, 2007	15.92	15.96	15.75	15.78	718,300	-0.16(-1.00%)
Jan 10, 2007	15.90	15.96	15.77	15.94	512,900	-0.03(-0.19%)
Jan 09, 2007	16.08	16.08	15.87	15.97	516,500	-0.11(-0.68%)
Jan 08, 2007	15.97	16.12	15.90	16.08	338,700	+0.04(+0.25%)
Jan 05, 2007	15.85	16.04	15.50	16.04	854,500	+0.08(+0.50%)
Jan 04, 2007	16.01	16.03	15.89	15.96	889,700	-0.29(-1.78%)
Jan 03, 2007	16.90	16.96	16.00	16.25	757,800	-0.91(-5.30%)
Dec 29, 2006	17.05	17.16	16.94	17.16	324,400	+0.16(+0.94%)
Dec 28, 2006	16.90	17.02	16.76	17.00	449,200	+0.25(+1.49%)
Dec 27, 2006	16.59	16.80	16.51	16.75	514,000	+0.09(+0.54%)
Dec 26, 2006	16.66	16.75	16.50	16.66	303,300	+0.08(+0.48%)
Dec 22, 2006	16.20	16.60	16.20	16.58	321,700	+0.39(+2.41%)
Dec 21, 2006	16.24	16.39	16.14	16.19	202,500	-0.08(-0.49%)
Dec 20, 2006	16.60	16.60	16.20	16.27	251,400	-0.28(-1.69%)
Dec 19, 2006	16.05	16.57	16.00	16.55	697,300	+0.56(+3.50%)
Dec 18, 2006	16.00	16.18	15.89	15.99	588,300	+0.14(+0.89%)
Dec 15, 2006	16.65	16.65	15.85	15.85	1,214,300	-0.80(-4.80%)
Dec 14, 2006	16.79	16.79	16.42	16.65	539,100	-0.04(-0.24%)
Dec 13, 2006	16.90	16.90	16.65	16.69	469,800	-0.10(-0.60%)
Dec 12, 2006	16.65	16.81	16.58	16.79	406,800	-0.03(-0.18%)
Dec 11, 2006	16.41	16.83	16.40	16.82	407,000	+0.22(+1.33%)
Dec 08, 2006	16.43	16.74	16.39	16.60	702,700	+0.20(+1.22%)
Dec 07, 2006	16.08	16.41	15.84	16.40	1,209,700	+0.35(+2.18%)
Dec 06, 2006	16.05	16.12	15.95	16.05	994,500	-0.10(-0.62%)
Dec 05, 2006	16.10	16.20	16.07	16.15	869,500	-0.10(-0.62%)
Dec 04, 2006	16.13	16.29	16.12	16.25	1,872,400	+0.12(+0.74%)
Dec 01, 2006	16.13	16.20	16.08	16.13	3,590,700	-0.01(-0.06%)
Nov 30, 2006	16.10	16.18	16.05	16.14	1,152,600	+0.07(+0.44%)
Nov 29, 2006	16.14	16.15	16.01	16.07	880,900	-0.13(-0.80%)
Nov 28, 2006	16.20	16.22	16.11	16.20	302,800	+0.02(+0.12%)
Nov 27, 2006	16.20	16.22	16.15	16.18	704,100	-0.01(-0.06%)
Nov 24, 2006	16.15	16.21	16.15	16.19	273,600	+0.08(+0.50%)
Nov 22, 2006	16.08	16.20	16.04	16.11	919,800	+0.09(+0.56%)
Nov 21, 2006	16.02	16.30	16.00	16.02	1,768,400	+0.00(+0.00%)
Nov 20, 2006	16.09	16.09	14.55	16.02	1,000,000	-0.04(-0.25%)
Nov 17, 2006	16.06	16.13	15.94	16.06	1,039,300	+0.00(+0.00%)
Nov 16, 2006	16.08	16.12	16.03	16.06	754,600	-0.03(-0.19%)
Nov 15, 2006	16.19	16.20	16.04	16.09	903,800	-0.10(-0.62%)
Nov 14, 2006	16.28	16.30	16.17	16.19	716,900	-0.14(-0.86%)
Nov 13, 2006	16.35	16.37	16.17	16.33	632,500	+0.05(+0.31%)
Nov 10, 2006	16.20	16.37	16.10	16.28	3,855,100	+0.43(+2.71%)
Nov 09, 2006	15.69	15.91	15.67	15.85	2,606,200	+0.14(+0.89%)
Nov 08, 2006	15.30	15.75	15.20	15.71	1,697,900	+0.04(+0.26%)
Nov 07, 2006	15.60	15.70	15.51	15.67	738,200	-0.03(-0.19%)
Nov 06, 2006	15.70	15.74	15.59	15.70	1,325,700	-0.01(-0.06%)
Nov 03, 2006	15.72	15.81	15.69	15.71	1,222,700	-0.09(-0.57%)
Nov 02, 2006	15.61	15.83	15.60	15.80	2,614,500	+0.10(+0.64%)

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.