Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.82	18.08	17.75	17.92	87,798	+0.03(+0.16%)
Jan 30, 2007	17.93	17.98	17.86	17.89	325,898	+0.00(+0.03%)
Jan 29, 2007	17.75	17.94	17.70	17.89	330,288	+0.22(+1.27%)
Jan 26, 2007	17.43	17.68	17.42	17.66	91,142	+0.23(+1.35%)
Jan 25, 2007	17.54	17.58	17.29	17.43	135,460	-0.11(-0.60%)
Jan 24, 2007	17.24	17.53	17.18	17.53	82,154	+0.29(+1.69%)
Jan 23, 2007	16.99	17.24	16.93	17.24	198,591	+0.13(+0.75%)
Jan 22, 2007	17.51	17.51	17.08	17.11	135,669	-0.40(-2.27%)
Jan 19, 2007	17.33	17.59	17.27	17.51	143,403	+0.13(+0.77%)
Jan 18, 2007	17.52	17.55	17.30	17.37	116,019	-0.19(-1.06%)
Jan 17, 2007	17.62	17.65	17.50	17.56	135,042	-0.11(-0.62%)
Jan 16, 2007	17.82	17.84	17.59	17.67	176,850	-0.12(-0.70%)
Jan 12, 2007	17.88	17.96	17.78	17.80	163,681	-0.13(-0.72%)
Jan 11, 2007	17.80	18.01	17.76	17.92	166,816	+0.18(+1.00%)
Jan 10, 2007	18.08	18.10	17.66	17.75	630,475	-0.30(-1.67%)
Jan 09, 2007	18.03	18.11	17.91	18.05	197,755	+0.05(+0.29%)
Jan 08, 2007	18.03	18.06	17.80	18.00	370,424	-0.04(-0.21%)
Jan 05, 2007	18.08	18.26	17.96	18.03	314,401	-0.04(-0.21%)
Jan 04, 2007	18.16	18.25	17.88	18.07	111,002	-0.09(-0.47%)
Jan 03, 2007	18.29	18.40	18.01	18.16	154,692	-0.09(-0.47%)
Dec 29, 2006	18.08	18.25	17.96	18.25	156,364	+0.13(+0.74%)
Dec 28, 2006	17.77	18.16	17.77	18.11	84,035	+0.29(+1.64%)
Dec 27, 2006	17.76	17.82	17.71	17.82	159,709	+0.10(+0.54%)
Dec 26, 2006	17.66	17.88	17.61	17.72	106,194	+0.11(+0.62%)
Dec 22, 2006	17.98	17.98	17.61	17.61	76,300	-0.33(-1.84%)
Dec 21, 2006	18.06	18.19	17.94	17.94	131,697	-0.05(-0.29%)
Dec 20, 2006	17.89	18.00	17.86	18.00	216,150	+0.17(+0.97%)
Dec 19, 2006	18.09	18.14	17.80	17.82	338,650	-0.26(-1.43%)
Dec 18, 2006	18.47	18.47	18.06	18.08	364,571	-0.48(-2.60%)
Dec 15, 2006	18.63	18.69	18.57	18.57	311,056	-0.05(-0.28%)
Dec 14, 2006	18.55	18.73	18.55	18.62	239,981	+0.07(+0.39%)
Dec 13, 2006	18.66	18.92	18.40	18.55	899,304	+0.41(+2.27%)
Dec 12, 2006	17.89	18.21	17.75	18.14	234,337	+0.25(+1.39%)
Dec 11, 2006	17.82	17.94	17.73	17.89	134,833	+0.03(+0.16%)
Dec 08, 2006	17.75	17.91	17.74	17.86	119,154	+0.10(+0.54%)
Dec 07, 2006	18.02	18.06	17.75	17.76	192,319	-0.22(-1.20%)
Dec 06, 2006	18.13	18.13	17.82	17.98	112,883	-0.10(-0.56%)
Dec 05, 2006	18.18	18.18	18.02	18.08	196,709	-0.05(-0.26%)
Dec 04, 2006	18.06	18.20	18.03	18.13	178,732	+0.18(+0.99%)
Dec 01, 2006	17.71	17.96	17.65	17.95	174,342	+0.26(+1.46%)
Nov 30, 2006	17.63	17.73	17.44	17.69	343,667	-0.00(-0.03%)
Nov 29, 2006	17.58	17.75	17.50	17.69	142,149	+0.16(+0.93%)
Nov 28, 2006	17.58	17.58	17.36	17.53	116,855	-0.11(-0.60%)
Nov 27, 2006	17.77	17.82	17.58	17.64	226,185	-0.21(-1.18%)
Nov 24, 2006	17.96	17.96	17.72	17.85	72,119	-0.02(-0.13%)
Nov 22, 2006	17.90	17.94	17.70	17.87	192,529	+0.04(+0.24%)
Nov 21, 2006	17.82	17.91	17.78	17.83	140,895	+0.13(+0.73%)
Nov 20, 2006	17.45	17.75	17.44	17.70	242,281	+0.30(+1.73%)
Nov 17, 2006	17.46	17.50	17.35	17.40	102,222	-0.06(-0.33%)
Nov 16, 2006	17.32	17.48	17.25	17.46	176,641	+0.21(+1.22%)
Nov 15, 2006	17.22	17.38	17.18	17.25	212,806	+0.02(+0.14%)
Nov 14, 2006	16.92	17.22	16.92	17.22	196,082	+0.33(+1.93%)
Nov 13, 2006	16.41	16.90	16.39	16.90	141,104	+0.45(+2.76%)
Nov 10, 2006	16.32	16.45	16.28	16.44	73,583	+0.09(+0.53%)
Nov 09, 2006	16.55	16.55	16.28	16.36	122,708	-0.17(-1.01%)
Nov 08, 2006	16.16	16.56	16.03	16.52	108,493	+0.31(+1.89%)
Nov 07, 2006	16.39	16.55	16.22	16.22	113,301	-0.22(-1.31%)
Nov 06, 2006	16.33	16.51	16.30	16.43	139,641	+0.20(+1.21%)
Nov 03, 2006	15.99	16.24	15.99	16.24	284,508	+0.24(+1.53%)
Nov 02, 2006	15.80	16.02	15.79	15.99	250,225	+0.15(+0.97%)

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.