Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.01	17.54	16.87	17.38	1,959,173	+0.28(+1.64%)
Jan 30, 2007	16.85	17.38	16.78	17.10	1,455,564	+0.33(+1.97%)
Jan 29, 2007	16.93	16.94	16.66	16.77	1,501,225	-0.17(-1.00%)
Jan 26, 2007	17.26	17.30	16.64	16.94	1,816,345	-0.30(-1.74%)
Jan 25, 2007	18.20	18.20	17.19	17.24	1,141,836	-0.82(-4.54%)
Jan 24, 2007	18.15	18.48	18.02	18.06	1,065,706	-0.10(-0.55%)
Jan 23, 2007	17.90	18.29	17.75	18.16	2,223,850	+0.62(+3.53%)
Jan 22, 2007	17.50	17.73	16.75	17.54	2,131,619	+0.05(+0.29%)
Jan 19, 2007	17.29	17.75	17.26	17.49	2,017,489	+0.15(+0.87%)
Jan 18, 2007	17.50	17.71	17.05	17.34	2,542,152	-0.27(-1.53%)
Jan 17, 2007	17.61	17.87	17.46	17.61	2,118,443	-0.06(-0.34%)
Jan 16, 2007	17.30	17.71	17.26	17.67	2,330,539	+0.36(+2.08%)
Jan 12, 2007	17.16	17.42	17.05	17.31	2,978,537	+0.36(+2.12%)
Jan 11, 2007	16.91	17.29	16.87	16.95	2,415,433	+0.18(+1.07%)
Jan 10, 2007	16.23	16.99	16.23	16.77	3,129,736	+0.37(+2.26%)
Jan 09, 2007	16.05	16.59	16.03	16.40	2,424,640	+0.41(+2.56%)
Jan 08, 2007	16.75	16.79	15.94	15.99	2,820,179	-0.84(-4.99%)
Jan 05, 2007	17.60	17.69	16.61	16.83	4,190,163	-0.83(-4.70%)
Jan 04, 2007	17.57	17.71	17.33	17.66	2,400,704	+0.00(+0.00%)
Jan 03, 2007	17.92	18.28	17.37	17.66	2,176,083	-0.10(-0.56%)
Dec 29, 2006	18.16	18.36	17.73	17.76	1,881,493	-0.37(-2.04%)
Dec 28, 2006	18.14	18.29	18.02	18.13	1,530,569	-0.02(-0.11%)
Dec 27, 2006	18.58	18.59	17.71	18.15	2,480,977	-0.42(-2.26%)
Dec 26, 2006	18.52	18.80	18.46	18.57	990,301	+0.10(+0.54%)
Dec 22, 2006	19.00	19.09	18.41	18.47	4,214,776	-0.55(-2.89%)
Dec 21, 2006	19.76	19.83	19.01	19.02	2,605,824	-0.76(-3.84%)
Dec 20, 2006	19.73	19.97	19.67	19.78	980,957	+0.18(+0.92%)
Dec 19, 2006	19.67	19.98	19.48	19.60	1,283,562	-0.10(-0.51%)
Dec 18, 2006	19.99	20.45	19.66	19.70	2,009,974	-0.34(-1.70%)
Dec 15, 2006	20.32	20.57	19.99	20.04	1,747,482	-0.29(-1.43%)
Dec 14, 2006	19.35	20.33	19.30	20.33	2,027,194	+1.00(+5.17%)
Dec 13, 2006	19.79	19.90	19.15	19.33	1,429,011	-0.42(-2.13%)
Dec 12, 2006	19.71	19.89	19.34	19.75	1,054,110	+0.09(+0.46%)
Dec 11, 2006	20.10	20.18	19.44	19.66	1,313,917	-0.44(-2.19%)
Dec 08, 2006	19.38	20.32	19.05	20.10	2,797,262	+0.56(+2.87%)
Dec 07, 2006	19.06	19.83	18.86	19.54	2,129,044	+0.53(+2.79%)
Dec 06, 2006	19.00	19.13	18.63	19.01	1,955,757	+0.01(+0.05%)
Dec 05, 2006	19.20	19.25	18.89	19.00	2,601,104	-0.20(-1.04%)
Dec 04, 2006	17.94	20.30	17.74	19.20	7,153,260	+1.37(+7.68%)
Dec 01, 2006	17.43	17.98	16.71	17.83	2,004,849	+0.48(+2.77%)
Nov 30, 2006	17.76	17.76	16.99	17.35	1,559,496	-0.03(-0.17%)
Nov 29, 2006	16.75	17.53	16.64	17.38	1,445,605	+0.78(+4.70%)
Nov 28, 2006	16.62	16.73	16.29	16.60	1,132,314	-0.05(-0.30%)
Nov 27, 2006	17.56	17.66	16.62	16.65	1,559,660	-1.01(-5.72%)
Nov 24, 2006	17.52	17.74	17.36	17.66	236,246	+0.12(+0.68%)
Nov 22, 2006	17.49	17.74	17.35	17.54	876,523	+0.16(+0.92%)
Nov 21, 2006	17.45	17.61	17.30	17.38	924,386	-0.18(-1.03%)
Nov 20, 2006	17.52	17.71	17.38	17.56	1,492,152	-0.09(-0.51%)
Nov 17, 2006	17.51	17.95	17.40	17.65	990,309	+0.03(+0.17%)
Nov 16, 2006	17.89	18.14	17.37	17.62	1,959,324	-0.55(-3.03%)
Nov 15, 2006	17.44	18.23	17.34	18.17	2,179,713	+0.57(+3.24%)
Nov 14, 2006	17.00	17.91	16.66	17.60	3,263,064	+0.43(+2.50%)
Nov 13, 2006	15.78	17.66	15.71	17.17	4,140,974	+1.38(+8.74%)
Nov 10, 2006	15.34	15.88	15.31	15.79	1,478,177	+0.36(+2.33%)
Nov 09, 2006	15.20	15.50	15.09	15.43	1,851,422	+0.25(+1.65%)
Nov 08, 2006	14.97	15.35	14.79	15.18	1,480,150	+0.24(+1.61%)
Nov 07, 2006	14.60	14.97	14.57	14.94	1,797,298	+0.38(+2.61%)
Nov 06, 2006	14.75	14.75	14.24	14.56	1,026,608	-0.10(-0.68%)
Nov 03, 2006	14.43	14.74	14.26	14.66	3,561,971	+0.60(+4.27%)
Nov 02, 2006	14.23	14.36	13.96	14.06	1,408,355	-0.27(-1.88%)

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.