Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.73	19.91	19.69	19.84	255,243	+0.11(+0.56%)
Jan 30, 2007	19.67	19.73	19.58	19.73	228,277	+0.18(+0.92%)
Jan 29, 2007	19.51	19.58	19.46	19.55	494,369	+0.06(+0.30%)
Jan 26, 2007	19.45	19.51	19.29	19.49	437,338	+0.03(+0.13%)
Jan 25, 2007	20.00	20.00	19.37	19.47	326,376	-0.18(-0.92%)
Jan 24, 2007	19.42	19.65	19.35	19.65	513,276	+0.39(+2.01%)
Jan 23, 2007	19.16	19.32	19.07	19.26	192,943	+0.19(+0.98%)
Jan 22, 2007	19.07	19.15	19.06	19.07	176,206	-0.01(-0.07%)
Jan 19, 2007	19.13	19.20	19.06	19.09	306,694	-0.03(-0.13%)
Jan 18, 2007	19.04	19.15	19.04	19.11	258,962	+0.14(+0.75%)
Jan 17, 2007	19.02	19.04	18.91	18.97	271,050	-0.06(-0.31%)
Jan 16, 2007	19.16	19.18	18.99	19.03	998,966	-0.03(-0.14%)
Jan 12, 2007	19.00	19.12	19.00	19.05	190,153	+0.06(+0.34%)
Jan 11, 2007	18.82	19.02	18.82	18.99	530,633	+0.16(+0.86%)
Jan 10, 2007	18.72	18.83	18.62	18.83	673,829	+0.11(+0.59%)
Jan 09, 2007	18.81	18.85	18.63	18.72	1,980,576	-0.16(-0.85%)
Jan 08, 2007	18.83	18.95	18.75	18.88	408,978	+0.04(+0.21%)
Jan 05, 2007	19.05	19.13	18.82	18.84	292,282	-0.26(-1.35%)
Jan 04, 2007	19.09	19.14	18.98	19.10	598,977	-0.04(-0.20%)
Jan 03, 2007	19.18	19.35	19.02	19.14	986,723	+0.01(+0.03%)
Dec 29, 2006	19.16	19.32	19.12	19.13	82,291	+0.04(+0.20%)
Dec 28, 2006	18.96	19.13	18.96	19.09	123,979	+0.04(+0.20%)
Dec 27, 2006	18.97	19.07	18.91	19.05	190,153	+0.17(+0.89%)
Dec 26, 2006	18.83	18.89	18.67	18.89	114,216	+0.12(+0.65%)
Dec 22, 2006	18.81	18.92	18.75	18.76	374,263	-0.10(-0.51%)
Dec 21, 2006	18.84	18.97	18.83	18.86	571,081	+0.03(+0.17%)
Dec 20, 2006	18.94	19.05	18.75	18.83	336,140	-0.13(-0.68%)
Dec 19, 2006	19.04	19.04	18.84	18.96	414,247	-0.09(-0.47%)
Dec 18, 2006	19.11	19.18	19.00	19.05	152,340	-0.06(-0.34%)
Dec 15, 2006	19.09	19.15	19.02	19.11	308,089	+0.08(+0.44%)
Dec 14, 2006	18.95	19.06	18.95	19.03	144,281	+0.09(+0.48%)
Dec 13, 2006	19.00	19.10	18.93	18.94	233,081	-0.05(-0.24%)
Dec 12, 2006	18.78	18.98	18.78	18.98	561,783	+0.16(+0.86%)
Dec 11, 2006	18.78	18.86	18.73	18.82	141,336	+0.09(+0.48%)
Dec 08, 2006	18.71	18.75	18.56	18.73	260,512	+0.08(+0.41%)
Dec 07, 2006	18.79	18.82	18.65	18.65	672,280	-0.05(-0.28%)
Dec 06, 2006	18.60	18.71	18.52	18.71	161,793	+0.12(+0.63%)
Dec 05, 2006	18.56	18.64	18.55	18.59	191,703	-0.01(-0.03%)
Dec 04, 2006	18.49	18.63	18.44	18.60	317,388	+0.23(+1.23%)
Dec 01, 2006	18.32	18.51	18.27	18.37	476,547	-0.03(-0.18%)
Nov 30, 2006	18.32	18.53	18.29	18.40	588,438	+0.03(+0.18%)
Nov 29, 2006	18.13	18.45	18.13	18.37	156,524	+0.25(+1.35%)
Nov 28, 2006	17.89	18.13	17.89	18.13	402,159	+0.08(+0.43%)
Nov 27, 2006	18.21	18.26	18.04	18.05	441,367	-0.23(-1.24%)
Nov 24, 2006	18.21	18.33	18.18	18.27	132,503	+0.00(+0.00%)
Nov 22, 2006	18.27	18.34	18.24	18.27	619,123	-0.04(-0.21%)
Nov 21, 2006	18.32	18.38	18.27	18.31	780,297	+0.03(+0.18%)
Nov 20, 2006	18.25	18.44	18.25	18.28	5,552,123	-0.05(-0.28%)
Nov 17, 2006	18.17	18.38	18.14	18.33	2,264,490	+0.10(+0.53%)
Nov 16, 2006	18.21	18.24	18.11	18.24	572,786	+0.05(+0.25%)
Nov 15, 2006	18.31	18.31	18.05	18.19	1,180,597	-0.14(-0.74%)
Nov 14, 2006	18.21	18.33	18.11	18.33	475,152	+0.05(+0.28%)
Nov 13, 2006	18.14	18.36	18.14	18.27	430,984	+0.02(+0.11%)
Nov 10, 2006	18.24	18.36	18.12	18.25	688,242	-0.10(-0.56%)
Nov 09, 2006	18.58	18.63	18.29	18.36	538,847	-0.26(-1.39%)
Nov 08, 2006	18.62	18.65	18.49	18.62	160,088	-0.05(-0.24%)
Nov 07, 2006	18.64	18.70	18.55	18.66	278,489	+0.08(+0.45%)
Nov 06, 2006	18.34	18.58	18.34	18.58	183,799	+0.21(+1.16%)
Nov 03, 2006	18.51	18.51	18.30	18.36	594,482	-0.11(-0.59%)
Nov 02, 2006	18.33	18.47	18.29	18.47	615,249	+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.