Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.29	20.54	19.27	20.26	18,255,310	+2.63(+14.93%)
Jan 30, 2007	17.37	17.68	17.32	17.63	3,703,677	+0.24(+1.40%)
Jan 29, 2007	17.24	17.55	17.24	17.38	1,346,088	+0.09(+0.54%)
Jan 26, 2007	17.38	17.47	17.25	17.29	2,144,690	-0.10(-0.56%)
Jan 25, 2007	17.52	17.65	17.35	17.39	1,621,824	-0.19(-1.09%)
Jan 24, 2007	17.46	17.67	17.44	17.58	2,472,947	+0.38(+2.23%)
Jan 23, 2007	17.28	17.34	17.16	17.20	1,546,090	-0.09(-0.49%)
Jan 22, 2007	17.36	17.49	17.19	17.28	1,167,188	-0.18(-1.03%)
Jan 19, 2007	17.34	17.48	17.29	17.46	1,548,435	+0.17(+1.01%)
Jan 18, 2007	17.38	17.54	17.23	17.29	2,376,111	-0.12(-0.66%)
Jan 17, 2007	17.54	17.56	17.29	17.40	2,074,349	-0.22(-1.23%)
Jan 16, 2007	17.55	17.65	17.46	17.62	1,416,898	+0.16(+0.90%)
Jan 12, 2007	17.45	17.68	17.41	17.46	1,959,225	+0.06(+0.34%)
Jan 11, 2007	17.37	17.44	17.32	17.40	1,072,931	+0.12(+0.69%)
Jan 10, 2007	17.15	17.31	17.10	17.28	782,424	+0.04(+0.25%)
Jan 09, 2007	17.25	17.35	17.08	17.24	2,373,532	+0.11(+0.62%)
Jan 08, 2007	17.26	17.27	16.86	17.13	3,816,691	-0.17(-1.01%)
Jan 05, 2007	17.45	17.57	17.28	17.31	2,022,532	-0.22(-1.24%)
Jan 04, 2007	17.52	17.64	17.32	17.52	1,611,507	+0.00(+0.00%)
Jan 03, 2007	17.49	17.64	17.34	17.52	2,294,047	+0.12(+0.66%)
Dec 29, 2006	17.56	17.66	17.41	17.41	1,061,677	-0.23(-1.28%)
Dec 28, 2006	17.62	17.69	17.59	17.64	841,744	+0.05(+0.27%)
Dec 27, 2006	17.57	17.60	17.52	17.59	557,099	+0.02(+0.12%)
Dec 26, 2006	17.56	17.58	17.45	17.57	771,404	+0.02(+0.10%)
Dec 22, 2006	17.55	17.60	17.40	17.55	1,526,629	+0.00(+0.02%)
Dec 21, 2006	17.46	17.61	17.45	17.55	1,282,312	+0.02(+0.10%)
Dec 20, 2006	17.67	17.71	17.49	17.53	1,694,744	-0.19(-1.06%)
Dec 19, 2006	17.70	17.81	17.61	17.72	2,283,965	+0.14(+0.80%)
Dec 18, 2006	17.49	17.70	17.45	17.58	2,765,565	+0.07(+0.41%)
Dec 15, 2006	17.68	17.68	17.46	17.50	2,657,944	-0.10(-0.56%)
Dec 14, 2006	17.59	17.70	17.55	17.60	1,203,765	+0.00(+0.00%)
Dec 13, 2006	17.76	17.79	17.58	17.60	2,819,493	-0.01(-0.07%)
Dec 12, 2006	17.44	17.68	17.33	17.61	3,783,396	+0.09(+0.54%)
Dec 11, 2006	17.40	17.53	17.31	17.52	3,811,767	-0.20(-1.11%)
Dec 08, 2006	17.72	17.80	17.57	17.72	1,796,738	-0.01(-0.05%)
Dec 07, 2006	17.76	17.98	17.68	17.73	2,087,714	+0.04(+0.22%)
Dec 06, 2006	17.73	17.73	17.53	17.69	2,403,075	-0.22(-1.21%)
Dec 05, 2006	17.79	17.93	17.72	17.90	2,006,119	+0.15(+0.87%)
Dec 04, 2006	17.49	17.82	17.47	17.75	3,713,759	+0.33(+1.88%)
Dec 01, 2006	17.23	17.58	17.18	17.42	3,223,249	-0.19(-1.07%)
Nov 30, 2006	17.67	17.77	17.53	17.61	3,625,129	-0.04(-0.22%)
Nov 29, 2006	17.67	17.73	17.57	17.65	4,415,994	+0.11(+0.63%)
Nov 28, 2006	17.53	17.66	17.47	17.54	2,413,392	-0.06(-0.36%)
Nov 27, 2006	17.83	17.88	17.55	17.60	2,918,204	-0.23(-1.31%)
Nov 24, 2006	17.70	17.92	17.63	17.84	2,395,807	+0.13(+0.72%)
Nov 22, 2006	17.72	17.76	17.58	17.71	2,338,362	+0.01(+0.05%)
Nov 21, 2006	17.58	17.74	17.58	17.70	3,179,638	+0.14(+0.80%)
Nov 20, 2006	17.72	17.73	17.47	17.56	3,338,842	+0.06(+0.32%)
Nov 17, 2006	17.42	17.52	17.30	17.50	3,906,024	+0.07(+0.42%)
Nov 16, 2006	17.20	17.50	17.17	17.43	3,055,603	+0.29(+1.67%)
Nov 15, 2006	17.09	17.31	17.03	17.15	2,923,128	+0.10(+0.58%)
Nov 14, 2006	16.87	17.11	16.82	17.05	6,177,328	+0.17(+1.04%)
Nov 13, 2006	17.04	17.09	16.82	16.87	3,253,965	-0.17(-1.00%)
Nov 10, 2006	16.87	17.15	16.86	17.04	3,453,498	+0.20(+1.16%)
Nov 09, 2006	17.06	17.09	16.80	16.85	2,153,600	-0.23(-1.32%)
Nov 08, 2006	16.93	17.18	16.90	17.07	2,620,663	+0.03(+0.20%)
Nov 07, 2006	17.00	17.23	16.93	17.04	3,159,004	+0.04(+0.23%)
Nov 06, 2006	16.87	17.05	16.86	17.00	1,681,848	+0.29(+1.71%)
Nov 03, 2006	16.90	16.95	16.65	16.71	2,386,194	-0.17(-1.04%)
Nov 02, 2006	16.88	16.95	16.80	16.89	3,687,498	-0.08(-0.48%)

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.