Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.30	19.44	19.22	19.41	75,017	+0.06(+0.30%)
Jan 30, 2007	18.85	19.35	18.63	19.35	97,517	+0.53(+2.79%)
Jan 29, 2007	18.78	19.04	18.63	18.83	29,807	+0.04(+0.19%)
Jan 26, 2007	18.73	18.79	18.53	18.79	24,879	+0.27(+1.48%)
Jan 25, 2007	18.81	18.84	18.34	18.52	78,054	-0.24(-1.27%)
Jan 24, 2007	18.68	18.81	18.53	18.75	18,627	+0.08(+0.42%)
Jan 23, 2007	18.49	18.79	18.49	18.68	23,798	+0.15(+0.82%)
Jan 22, 2007	18.61	18.64	18.26	18.52	24,852	-0.09(-0.50%)
Jan 19, 2007	17.94	18.63	17.80	18.62	41,331	+0.55(+3.03%)
Jan 18, 2007	18.47	18.47	17.71	18.07	94,244	-0.42(-2.30%)
Jan 17, 2007	18.90	19.05	18.42	18.50	74,119	-0.53(-2.76%)
Jan 16, 2007	19.44	19.44	18.91	19.02	43,272	-0.42(-2.15%)
Jan 12, 2007	19.63	19.63	19.29	19.44	22,161	-0.06(-0.30%)
Jan 11, 2007	19.00	19.60	18.92	19.50	20,610	+0.45(+2.38%)
Jan 10, 2007	19.06	19.11	18.88	19.04	22,523	-0.04(-0.19%)
Jan 09, 2007	18.85	19.17	18.54	19.08	25,008	+0.20(+1.07%)
Jan 08, 2007	19.15	19.32	18.67	18.88	22,495	-0.34(-1.76%)
Jan 05, 2007	20.06	20.06	19.14	19.22	31,365	-0.84(-4.17%)
Jan 04, 2007	19.79	20.09	19.60	20.05	34,754	+0.27(+1.35%)
Jan 03, 2007	19.81	20.04	19.45	19.78	34,735	+0.19(+0.99%)
Dec 29, 2006	19.94	19.94	19.44	19.59	84,545	-0.27(-1.38%)
Dec 28, 2006	19.96	19.98	19.69	19.86	71,054	-0.12(-0.58%)
Dec 27, 2006	19.75	19.98	19.74	19.98	27,829	+0.43(+2.21%)
Dec 26, 2006	19.10	19.58	19.10	19.55	40,249	+0.45(+2.34%)
Dec 22, 2006	19.01	19.22	19.01	19.10	26,022	+0.03(+0.15%)
Dec 21, 2006	18.76	19.08	18.75	19.07	98,126	+0.30(+1.57%)
Dec 20, 2006	18.61	18.91	18.60	18.78	49,582	+0.27(+1.44%)
Dec 19, 2006	18.14	18.55	18.14	18.51	65,352	+0.30(+1.62%)
Dec 18, 2006	18.76	18.78	18.16	18.21	19,769	-0.49(-2.62%)
Dec 15, 2006	18.75	18.87	18.70	18.70	84,317	-0.04(-0.23%)
Dec 14, 2006	18.79	18.82	18.75	18.75	86,130	-0.03(-0.15%)
Dec 13, 2006	18.83	18.96	18.72	18.78	12,718	+0.01(+0.04%)
Dec 12, 2006	18.73	18.79	18.40	18.77	41,633	+0.01(+0.08%)
Dec 11, 2006	18.69	18.75	18.59	18.75	34,775	+0.17(+0.93%)
Dec 08, 2006	18.89	18.94	18.57	18.58	18,476	-0.39(-2.05%)
Dec 07, 2006	18.98	19.12	18.88	18.97	24,257	-0.15(-0.79%)
Dec 06, 2006	19.48	19.62	19.01	19.12	48,229	-0.46(-2.35%)
Dec 05, 2006	19.54	19.72	19.50	19.58	23,950	+0.14(+0.70%)
Dec 04, 2006	19.11	19.45	19.08	19.45	31,194	+0.44(+2.31%)
Dec 01, 2006	19.47	19.47	18.66	19.01	51,619	-0.46(-2.37%)
Nov 30, 2006	19.41	19.51	19.26	19.47	31,529	-0.01(-0.04%)
Nov 29, 2006	19.23	19.59	19.14	19.47	16,948	+0.48(+2.50%)
Nov 28, 2006	18.81	19.19	18.75	19.00	22,801	+0.18(+0.96%)
Nov 27, 2006	19.90	19.90	18.72	18.82	34,799	-0.95(-4.81%)
Nov 24, 2006	19.78	19.98	19.73	19.77	10,883	-0.15(-0.76%)
Nov 22, 2006	20.04	20.06	19.84	19.92	7,568	-0.06(-0.29%)
Nov 21, 2006	19.98	20.01	19.89	19.98	22,351	+0.01(+0.04%)
Nov 20, 2006	19.94	20.09	19.94	19.97	55,335	-0.12(-0.57%)
Nov 17, 2006	19.98	20.09	19.96	20.09	23,612	+0.06(+0.29%)
Nov 16, 2006	19.81	20.12	19.70	20.03	20,354	+0.09(+0.43%)
Nov 15, 2006	19.40	20.01	19.36	19.94	36,142	+0.55(+2.82%)
Nov 14, 2006	18.96	19.42	18.91	19.40	38,495	+0.35(+1.81%)
Nov 13, 2006	19.04	19.17	19.00	19.05	17,506	+0.01(+0.08%)
Nov 10, 2006	18.70	19.06	18.55	19.04	30,321	+0.17(+0.92%)
Nov 09, 2006	19.08	19.11	18.56	18.86	26,527	-0.18(-0.94%)
Nov 08, 2006	18.09	19.07	18.02	19.04	36,964	+0.68(+3.73%)
Nov 07, 2006	18.54	18.71	18.36	18.36	52,062	-0.32(-1.73%)
Nov 06, 2006	18.37	18.74	18.32	18.68	31,868	+0.37(+2.04%)
Nov 03, 2006	17.96	18.36	17.87	18.31	28,690	+0.45(+2.50%)
Nov 02, 2006	17.81	18.09	17.64	17.86	36,963	-0.06(-0.32%)

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.