Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.12	18.43	18.08	18.43	928,767	+0.07(+0.37%)
Jan 30, 2007	18.40	18.40	18.27	18.36	499,756	-0.09(-0.47%)
Jan 29, 2007	18.31	18.48	18.31	18.45	262,592	+0.04(+0.24%)
Jan 26, 2007	18.38	18.43	18.25	18.40	463,250	+0.14(+0.74%)
Jan 25, 2007	18.50	18.50	18.25	18.27	351,214	-0.27(-1.46%)
Jan 24, 2007	18.45	18.58	18.40	18.54	308,917	+0.14(+0.76%)
Jan 23, 2007	18.37	18.51	18.36	18.40	304,385	+0.06(+0.30%)
Jan 22, 2007	18.45	18.54	18.30	18.34	510,079	+0.00(+0.00%)
Jan 19, 2007	18.20	18.42	18.18	18.34	408,617	+0.10(+0.57%)
Jan 18, 2007	18.37	18.37	18.09	18.24	599,204	-0.11(-0.61%)
Jan 17, 2007	18.26	18.43	18.23	18.35	522,415	-0.22(-1.18%)
Jan 16, 2007	18.64	18.72	18.41	18.57	677,252	-0.07(-0.36%)
Jan 12, 2007	18.39	18.73	18.39	18.64	927,004	+0.53(+2.92%)
Jan 11, 2007	17.92	18.13	17.86	18.11	447,641	+0.21(+1.15%)
Jan 10, 2007	17.78	17.91	17.73	17.90	374,628	-0.07(-0.40%)
Jan 09, 2007	18.11	18.12	17.88	17.97	421,709	+0.09(+0.51%)
Jan 08, 2007	17.87	17.93	17.75	17.88	348,193	+0.09(+0.49%)
Jan 05, 2007	17.82	17.92	17.73	17.79	426,492	-0.25(-1.36%)
Jan 04, 2007	17.93	18.06	17.88	18.04	551,620	-0.12(-0.63%)
Jan 03, 2007	18.22	18.30	18.07	18.16	594,924	+0.15(+0.84%)
Dec 29, 2006	18.04	18.08	17.92	18.00	366,823	-0.03(-0.18%)
Dec 28, 2006	18.05	18.07	17.92	18.04	365,061	+0.11(+0.62%)
Dec 27, 2006	17.87	17.95	17.83	17.93	224,575	+0.09(+0.49%)
Dec 26, 2006	17.87	17.91	17.72	17.84	188,573	+0.10(+0.58%)
Dec 22, 2006	17.83	17.83	17.62	17.73	447,389	+0.07(+0.40%)
Dec 21, 2006	17.61	17.71	17.54	17.66	555,145	+0.14(+0.79%)
Dec 20, 2006	17.63	17.69	17.51	17.52	307,155	+0.01(+0.05%)
Dec 19, 2006	17.40	17.55	17.38	17.52	399,553	+0.02(+0.09%)
Dec 18, 2006	17.42	17.56	17.39	17.50	325,282	-0.04(-0.23%)
Dec 15, 2006	17.60	17.67	17.48	17.54	325,282	-0.03(-0.16%)
Dec 14, 2006	17.45	17.58	17.43	17.57	279,460	+0.10(+0.57%)
Dec 13, 2006	17.33	17.47	17.24	17.47	451,417	-0.02(-0.11%)
Dec 12, 2006	17.47	17.54	17.39	17.49	408,617	+0.10(+0.55%)
Dec 11, 2006	17.25	17.40	17.20	17.39	376,391	-0.05(-0.27%)
Dec 08, 2006	17.42	17.48	17.31	17.44	467,027	+0.22(+1.29%)
Dec 07, 2006	17.36	17.39	17.21	17.22	335,101	+0.21(+1.21%)
Dec 06, 2006	17.08	17.12	17.00	17.01	389,482	+0.04(+0.21%)
Dec 05, 2006	16.85	17.00	16.82	16.98	378,908	-0.14(-0.84%)
Dec 04, 2006	17.08	17.17	17.04	17.12	172,963	+0.08(+0.47%)
Dec 01, 2006	17.00	17.08	16.92	17.04	243,206	+0.06(+0.35%)
Nov 30, 2006	16.94	17.02	16.86	16.98	233,891	+0.04(+0.21%)
Nov 29, 2006	16.94	16.96	16.86	16.94	337,115	-0.01(-0.05%)
Nov 28, 2006	16.90	16.96	16.81	16.95	620,101	+0.10(+0.57%)
Nov 27, 2006	16.95	17.00	16.84	16.86	462,747	-0.16(-0.96%)
Nov 24, 2006	16.95	17.08	16.91	17.02	162,389	-0.15(-0.90%)
Nov 22, 2006	17.12	17.19	17.02	17.17	189,832	+0.00(+0.02%)
Nov 21, 2006	17.14	17.19	17.10	17.17	215,512	+0.14(+0.84%)
Nov 20, 2006	17.00	17.10	16.98	17.03	185,300	-0.12(-0.69%)
Nov 17, 2006	17.07	17.18	17.03	17.15	251,766	+0.10(+0.61%)
Nov 16, 2006	16.93	17.06	16.92	17.04	432,535	+0.06(+0.37%)
Nov 15, 2006	16.82	16.99	16.82	16.98	251,011	-0.02(-0.14%)
Nov 14, 2006	16.94	17.02	16.84	17.00	218,029	+0.04(+0.23%)
Nov 13, 2006	16.87	17.06	16.86	16.96	233,891	+0.10(+0.59%)
Nov 10, 2006	16.90	16.91	16.84	16.86	190,335	+0.08(+0.45%)
Nov 09, 2006	16.73	16.88	16.72	16.79	239,178	-0.22(-1.31%)
Nov 08, 2006	16.82	17.03	16.82	17.01	178,502	+0.04(+0.21%)
Nov 07, 2006	16.95	17.06	16.93	16.98	215,260	-0.01(-0.05%)
Nov 06, 2006	16.93	16.99	16.90	16.98	231,373	+0.12(+0.73%)
Nov 03, 2006	16.93	16.94	16.78	16.86	238,674	-0.08(-0.47%)
Nov 02, 2006	16.90	16.96	16.88	16.94	233,639	+0.05(+0.28%)

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.