Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.88	18.25	17.50	18.16	7,523,425	+0.26(+1.47%)
Jan 30, 2007	17.78	18.02	17.48	17.90	5,310,548	+0.00(+0.00%)
Jan 29, 2007	17.77	18.03	17.49	17.90	9,153,524	+0.25(+1.43%)
Jan 26, 2007	17.53	17.74	17.18	17.65	7,111,696	+0.21(+1.22%)
Jan 25, 2007	17.88	17.95	17.41	17.43	6,426,283	-0.63(-3.48%)
Jan 24, 2007	17.87	18.08	17.87	18.06	5,905,468	+0.20(+1.13%)
Jan 23, 2007	17.90	18.13	17.86	17.86	7,873,253	-0.17(-0.92%)
Jan 22, 2007	18.38	18.43	17.96	18.03	6,184,106	-0.43(-2.34%)
Jan 19, 2007	18.17	18.61	18.14	18.46	4,943,787	+0.13(+0.70%)
Jan 18, 2007	18.67	18.86	18.28	18.33	6,940,470	-0.32(-1.70%)
Jan 17, 2007	18.82	18.94	18.62	18.65	5,462,416	-0.20(-1.04%)
Jan 16, 2007	18.65	18.85	18.57	18.84	4,368,542	+0.18(+0.98%)
Jan 12, 2007	18.44	18.90	18.37	18.66	8,170,940	+0.23(+1.24%)
Jan 11, 2007	18.22	18.60	18.08	18.43	4,934,962	+0.28(+1.54%)
Jan 10, 2007	17.90	18.18	17.88	18.15	18,323,146	+0.16(+0.88%)
Jan 09, 2007	17.67	18.08	17.67	18.00	7,021,280	+0.27(+1.52%)
Jan 08, 2007	17.63	17.93	17.43	17.73	5,098,828	+0.15(+0.84%)
Jan 05, 2007	17.59	17.66	17.52	17.58	6,349,778	+0.03(+0.15%)
Jan 04, 2007	17.65	17.66	17.26	17.55	15,754,508	-0.08(-0.48%)
Jan 03, 2007	17.78	17.94	17.28	17.64	8,068,055	+0.00(+0.02%)
Dec 29, 2006	17.72	17.90	17.61	17.63	3,114,309	-0.21(-1.20%)
Dec 28, 2006	17.99	18.04	17.71	17.85	2,672,810	-0.21(-1.19%)
Dec 27, 2006	18.04	18.20	17.99	18.06	2,925,281	+0.21(+1.20%)
Dec 26, 2006	17.68	17.88	17.67	17.85	1,708,439	+0.10(+0.58%)
Dec 22, 2006	17.76	18.02	17.66	17.75	2,657,924	-0.15(-0.85%)
Dec 21, 2006	18.04	18.21	17.76	17.90	4,359,213	-0.10(-0.53%)
Dec 20, 2006	17.72	18.01	17.71	17.99	4,440,100	+0.25(+1.39%)
Dec 19, 2006	17.80	17.92	17.63	17.75	6,958,032	-0.09(-0.50%)
Dec 18, 2006	17.92	18.02	17.66	17.84	5,581,799	-0.02(-0.09%)
Dec 15, 2006	18.18	18.27	17.77	17.85	9,662,150	-0.24(-1.35%)
Dec 14, 2006	18.11	18.31	18.03	18.10	8,931,529	-0.42(-2.25%)
Dec 13, 2006	18.72	18.82	18.38	18.51	8,694,368	-0.02(-0.13%)
Dec 12, 2006	18.51	18.56	18.23	18.54	7,165,137	+0.08(+0.46%)
Dec 11, 2006	18.36	18.62	18.22	18.45	5,248,275	+0.09(+0.50%)
Dec 08, 2006	17.92	18.61	17.81	18.36	5,793,850	+0.46(+2.58%)
Dec 07, 2006	18.24	18.28	17.90	17.90	4,465,740	-0.15(-0.86%)
Dec 06, 2006	18.46	18.53	17.94	18.05	8,447,531	-0.36(-1.93%)
Dec 05, 2006	18.06	18.53	17.83	18.41	8,490,248	+0.48(+2.65%)
Dec 04, 2006	17.67	17.97	17.53	17.93	6,903,454	+0.43(+2.45%)
Dec 01, 2006	17.80	17.80	17.23	17.50	6,495,961	-0.24(-1.35%)
Nov 30, 2006	17.74	17.92	17.62	17.74	5,187,650	+0.03(+0.18%)
Nov 29, 2006	17.59	17.81	17.54	17.71	3,917,342	+0.17(+0.98%)
Nov 28, 2006	17.45	17.65	17.41	17.54	4,653,925	+0.06(+0.36%)
Nov 27, 2006	17.26	17.56	17.20	17.48	6,730,770	-0.17(-0.97%)
Nov 24, 2006	17.66	17.85	17.64	17.65	1,559,736	-0.15(-0.87%)
Nov 22, 2006	17.86	17.87	17.47	17.80	4,766,599	-0.08(-0.44%)
Nov 21, 2006	17.88	17.89	17.72	17.88	3,738,814	+0.01(+0.05%)
Nov 20, 2006	18.16	18.16	17.79	17.87	5,293,144	-0.26(-1.41%)
Nov 17, 2006	17.66	18.17	17.61	18.13	7,653,787	+0.42(+2.38%)
Nov 16, 2006	17.61	17.78	17.54	17.71	3,416,728	+0.12(+0.66%)
Nov 15, 2006	17.51	17.73	17.46	17.59	5,707,785	-0.01(-0.06%)
Nov 14, 2006	17.21	17.62	17.17	17.60	7,835,711	+0.35(+2.03%)
Nov 13, 2006	16.96	17.28	16.90	17.25	6,625,965	+0.26(+1.55%)
Nov 10, 2006	16.54	17.03	16.46	16.99	9,984,998	+0.74(+4.57%)
Nov 09, 2006	16.28	16.38	16.19	16.25	2,912,838	-0.07(-0.40%)
Nov 08, 2006	16.14	16.40	16.03	16.31	4,595,943	+0.11(+0.70%)
Nov 07, 2006	16.10	16.22	15.99	16.20	6,233,483	+0.07(+0.42%)
Nov 06, 2006	15.99	16.30	15.95	16.13	3,988,867	+0.23(+1.42%)
Nov 03, 2006	16.13	16.14	15.77	15.90	4,028,654	-0.18(-1.15%)
Nov 02, 2006	15.95	16.17	15.92	16.09	4,112,192	+0.14(+0.85%)

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.