Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.06	16.12	15.53	15.65	21,401,100	-0.43(-2.66%)
Jan 30, 2007	16.40	16.40	16.05	16.08	6,156,853	-0.21(-1.31%)
Jan 29, 2007	16.20	16.30	15.92	16.30	11,090,269	+0.02(+0.11%)
Jan 26, 2007	16.14	16.49	15.83	16.28	13,977,969	+0.06(+0.37%)
Jan 25, 2007	16.60	16.98	16.09	16.22	18,889,260	-0.34(-2.07%)
Jan 24, 2007	16.04	16.65	15.87	16.56	17,308,770	+0.86(+5.45%)
Jan 23, 2007	15.58	15.95	15.53	15.71	12,873,725	+0.04(+0.27%)
Jan 22, 2007	15.87	15.88	15.34	15.66	16,622,770	-0.13(-0.81%)
Jan 19, 2007	15.89	16.26	15.77	15.79	15,923,661	-0.27(-1.65%)
Jan 18, 2007	16.60	16.69	15.92	16.06	20,938,312	-0.72(-4.29%)
Jan 17, 2007	16.96	17.15	16.71	16.78	12,498,695	-0.26(-1.51%)
Jan 16, 2007	17.37	17.61	16.95	17.03	15,244,618	-0.42(-2.40%)
Jan 12, 2007	17.37	17.76	17.26	17.45	16,155,958	-0.27(-1.50%)
Jan 11, 2007	17.81	18.02	17.24	17.72	28,672,738	-0.15(-0.86%)
Jan 10, 2007	16.90	18.06	16.82	17.87	33,175,208	+0.98(+5.83%)
Jan 09, 2007	16.74	17.09	16.43	16.89	20,766,930	+0.30(+1.81%)
Jan 08, 2007	16.59	16.89	16.48	16.59	8,821,073	-0.03(-0.15%)
Jan 05, 2007	16.71	16.76	16.41	16.61	14,909,760	-0.46(-2.71%)
Jan 04, 2007	16.75	17.21	16.43	17.07	15,495,684	+0.35(+2.10%)
Jan 03, 2007	16.60	17.20	16.42	16.72	14,873,063	+0.30(+1.82%)
Dec 29, 2006	16.39	16.70	16.37	16.42	5,814,446	+0.03(+0.21%)
Dec 28, 2006	16.42	16.56	16.35	16.39	5,884,658	-0.10(-0.62%)
Dec 27, 2006	16.73	16.78	16.44	16.49	5,739,948	-0.05(-0.31%)
Dec 26, 2006	16.58	16.67	16.49	16.54	4,107,827	+0.03(+0.15%)
Dec 22, 2006	16.70	16.92	16.45	16.52	6,280,996	-0.09(-0.52%)
Dec 21, 2006	16.86	17.09	16.43	16.60	9,320,365	-0.33(-1.97%)
Dec 20, 2006	17.20	17.27	16.86	16.94	8,669,628	-0.15(-0.90%)
Dec 19, 2006	16.78	17.17	16.56	17.09	11,382,198	+0.24(+1.42%)
Dec 18, 2006	17.19	17.33	16.72	16.85	11,181,596	-0.27(-1.60%)
Dec 15, 2006	17.31	17.46	16.95	17.13	12,076,116	-0.09(-0.55%)
Dec 14, 2006	16.99	17.36	16.95	17.22	10,211,655	+0.28(+1.67%)
Dec 13, 2006	17.45	17.45	16.88	16.94	19,101,400	-0.33(-1.88%)
Dec 12, 2006	17.55	17.67	17.08	17.26	14,744,572	-0.32(-1.80%)
Dec 11, 2006	17.71	17.96	17.52	17.58	8,888,957	-0.15(-0.82%)
Dec 08, 2006	17.63	18.02	17.43	17.73	13,793,962	-0.14(-0.77%)
Dec 07, 2006	18.35	18.70	17.79	17.86	21,560,058	-0.32(-1.74%)
Dec 06, 2006	17.80	18.49	17.68	18.18	20,288,266	+0.60(+3.41%)
Dec 05, 2006	17.63	17.85	17.51	17.58	9,965,498	+0.08(+0.44%)
Dec 04, 2006	17.37	17.72	17.16	17.50	10,357,371	+0.21(+1.24%)
Dec 01, 2006	17.60	17.72	17.06	17.29	15,682,360	-0.35(-1.99%)
Nov 30, 2006	17.56	17.89	17.25	17.64	15,345,766	+0.27(+1.53%)
Nov 29, 2006	17.69	17.85	17.20	17.37	15,224,375	+0.09(+0.50%)
Nov 28, 2006	17.06	17.41	16.72	17.29	20,233,388	+0.10(+0.60%)
Nov 27, 2006	17.61	17.93	17.17	17.19	15,335,957	-0.45(-2.57%)
Nov 24, 2006	17.55	17.92	17.46	17.64	5,453,253	-0.17(-0.96%)
Nov 22, 2006	17.55	17.95	17.16	17.81	16,998,070	+0.39(+2.26%)
Nov 21, 2006	18.17	18.27	17.27	17.42	28,989,202	-0.44(-2.44%)
Nov 20, 2006	16.68	17.92	16.52	17.85	35,501,340	+1.55(+9.50%)
Nov 17, 2006	15.87	16.69	15.66	16.30	32,865,068	-0.49(-2.91%)
Nov 16, 2006	16.90	16.90	16.50	16.79	23,019,612	-0.04(-0.24%)
Nov 15, 2006	16.99	17.25	16.73	16.83	17,255,876	-0.06(-0.33%)
Nov 14, 2006	16.61	16.95	16.22	16.89	13,002,785	+0.35(+2.14%)
Nov 13, 2006	16.24	16.67	16.14	16.54	12,505,384	+0.45(+2.77%)
Nov 10, 2006	15.74	16.11	15.59	16.09	9,874,877	+0.50(+3.24%)
Nov 09, 2006	16.76	16.81	15.50	15.59	22,858,472	-0.80(-4.91%)
Nov 08, 2006	16.24	16.60	16.09	16.39	10,425,977	-0.09(-0.52%)
Nov 07, 2006	16.00	16.64	15.99	16.48	19,679,874	+0.48(+3.00%)
Nov 06, 2006	15.96	16.09	15.72	16.00	10,429,907	+0.28(+1.80%)
Nov 03, 2006	16.05	16.15	15.66	15.71	15,467,356	+0.02(+0.11%)
Nov 02, 2006	15.16	15.78	15.14	15.70	17,865,568	+0.41(+2.69%)

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.