Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.72	19.91	19.69	19.84	255,265	+0.11(+0.56%)
Jan 30, 2007	19.67	19.73	19.58	19.73	228,297	+0.18(+0.92%)
Jan 29, 2007	19.50	19.58	19.46	19.55	494,411	+0.06(+0.30%)
Jan 26, 2007	19.45	19.51	19.29	19.49	437,376	+0.03(+0.13%)
Jan 25, 2007	20.00	20.00	19.37	19.47	326,404	-0.18(-0.92%)
Jan 24, 2007	19.42	19.65	19.34	19.65	513,320	+0.39(+2.01%)
Jan 23, 2007	19.16	19.32	19.07	19.26	192,960	+0.19(+0.98%)
Jan 22, 2007	19.07	19.14	19.06	19.07	176,221	-0.01(-0.07%)
Jan 19, 2007	19.13	19.20	19.06	19.09	306,721	-0.03(-0.14%)
Jan 18, 2007	19.03	19.15	19.03	19.11	258,985	+0.14(+0.75%)
Jan 17, 2007	19.01	19.04	18.91	18.97	271,074	-0.06(-0.31%)
Jan 16, 2007	19.16	19.18	18.99	19.03	999,053	-0.03(-0.14%)
Jan 12, 2007	19.00	19.12	19.00	19.05	190,170	+0.06(+0.34%)
Jan 11, 2007	18.81	19.02	18.81	18.99	530,679	+0.16(+0.86%)
Jan 10, 2007	18.72	18.83	18.61	18.83	673,888	+0.11(+0.59%)
Jan 09, 2007	18.81	18.85	18.63	18.72	1,980,747	-0.16(-0.85%)
Jan 08, 2007	18.83	18.94	18.74	18.88	409,013	+0.04(+0.21%)
Jan 05, 2007	19.05	19.13	18.82	18.84	292,307	-0.26(-1.35%)
Jan 04, 2007	19.09	19.14	18.98	19.10	599,028	-0.04(-0.20%)
Jan 03, 2007	19.18	19.35	19.01	19.14	986,809	+0.01(+0.03%)
Dec 29, 2006	19.16	19.32	19.12	19.13	82,298	+0.04(+0.20%)
Dec 28, 2006	18.96	19.13	18.96	19.09	123,990	+0.04(+0.20%)
Dec 27, 2006	18.97	19.07	18.90	19.05	190,170	+0.17(+0.89%)
Dec 26, 2006	18.83	18.89	18.67	18.89	114,226	+0.12(+0.65%)
Dec 22, 2006	18.81	18.92	18.74	18.76	374,296	-0.10(-0.51%)
Dec 21, 2006	18.83	18.97	18.83	18.86	571,131	+0.03(+0.17%)
Dec 20, 2006	18.94	19.05	18.75	18.83	336,169	-0.13(-0.68%)
Dec 19, 2006	19.04	19.04	18.84	18.96	414,283	-0.09(-0.47%)
Dec 18, 2006	19.10	19.18	19.00	19.05	152,353	-0.06(-0.34%)
Dec 15, 2006	19.09	19.15	19.01	19.11	308,116	+0.08(+0.44%)
Dec 14, 2006	18.95	19.06	18.95	19.03	144,293	+0.09(+0.48%)
Dec 13, 2006	19.00	19.10	18.93	18.94	233,102	-0.05(-0.24%)
Dec 12, 2006	18.78	18.98	18.78	18.98	561,831	+0.16(+0.86%)
Dec 11, 2006	18.78	18.86	18.72	18.82	141,349	+0.09(+0.48%)
Dec 08, 2006	18.71	18.74	18.56	18.73	260,534	+0.08(+0.42%)
Dec 07, 2006	18.79	18.82	18.65	18.65	672,338	-0.05(-0.28%)
Dec 06, 2006	18.59	18.70	18.52	18.70	161,807	+0.12(+0.63%)
Dec 05, 2006	18.56	18.63	18.55	18.59	191,720	-0.01(-0.03%)
Dec 04, 2006	18.49	18.63	18.43	18.59	317,415	+0.23(+1.23%)
Dec 01, 2006	18.32	18.51	18.27	18.37	476,588	-0.03(-0.17%)
Nov 30, 2006	18.32	18.52	18.29	18.40	588,489	+0.03(+0.18%)
Nov 29, 2006	18.13	18.45	18.13	18.37	156,537	+0.25(+1.35%)
Nov 28, 2006	17.89	18.13	17.89	18.12	402,194	+0.08(+0.43%)
Nov 27, 2006	18.21	18.26	18.04	18.05	441,406	-0.23(-1.24%)
Nov 24, 2006	18.21	18.32	18.18	18.27	132,514	+0.00(+0.00%)
Nov 22, 2006	18.27	18.34	18.24	18.27	619,177	-0.04(-0.21%)
Nov 21, 2006	18.32	18.38	18.27	18.31	780,364	+0.03(+0.18%)
Nov 20, 2006	18.25	18.44	18.25	18.28	5,552,603	-0.05(-0.28%)
Nov 17, 2006	18.17	18.38	18.14	18.33	2,264,685	+0.10(+0.53%)
Nov 16, 2006	18.21	18.23	18.11	18.23	572,835	+0.05(+0.25%)
Nov 15, 2006	18.31	18.31	18.05	18.19	1,180,699	-0.14(-0.74%)
Nov 14, 2006	18.21	18.32	18.11	18.32	475,193	+0.05(+0.28%)
Nov 13, 2006	18.14	18.36	18.14	18.27	431,021	+0.02(+0.11%)
Nov 10, 2006	18.23	18.36	18.12	18.25	688,302	-0.10(-0.56%)
Nov 09, 2006	18.58	18.63	18.29	18.36	538,893	-0.26(-1.39%)
Nov 08, 2006	18.61	18.65	18.49	18.61	160,102	-0.05(-0.24%)
Nov 07, 2006	18.64	18.70	18.54	18.66	278,513	+0.08(+0.45%)
Nov 06, 2006	18.34	18.58	18.34	18.58	183,815	+0.21(+1.16%)
Nov 03, 2006	18.50	18.51	18.30	18.36	594,534	-0.11(-0.59%)
Nov 02, 2006	18.32	18.47	18.29	18.47	615,302	+0.10(+0.56%)

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.