Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.12	19.62	18.99	19.58	4,622,165	+0.42(+2.20%)
Jan 30, 2007	18.37	19.19	18.37	19.15	3,695,967	+0.16(+0.83%)
Jan 29, 2007	18.94	19.12	18.89	19.00	3,218,043	+0.10(+0.51%)
Jan 26, 2007	19.08	19.09	18.78	18.90	4,264,252	-0.28(-1.46%)
Jan 25, 2007	18.84	19.47	18.77	19.18	4,977,255	+0.65(+3.50%)
Jan 24, 2007	18.39	18.56	18.26	18.53	2,260,784	+0.01(+0.06%)
Jan 23, 2007	18.19	18.60	18.17	18.52	2,666,348	+0.30(+1.65%)
Jan 22, 2007	18.21	18.25	18.08	18.22	2,573,164	+0.01(+0.03%)
Jan 19, 2007	18.04	18.31	17.98	18.21	3,125,212	+0.18(+0.99%)
Jan 18, 2007	18.07	18.16	18.02	18.04	2,182,424	-0.07(-0.39%)
Jan 17, 2007	17.92	18.17	17.92	18.11	2,779,299	+0.16(+0.88%)
Jan 16, 2007	18.09	18.13	17.94	17.95	2,455,624	-0.14(-0.77%)
Jan 12, 2007	17.85	18.13	17.85	18.09	2,766,592	-0.02(-0.09%)
Jan 11, 2007	17.93	18.16	17.91	18.10	2,663,878	+0.25(+1.38%)
Jan 10, 2007	17.57	17.91	17.55	17.86	2,392,089	+0.21(+1.17%)
Jan 09, 2007	17.57	17.79	17.55	17.65	3,263,930	+0.17(+0.97%)
Jan 08, 2007	17.57	17.58	17.36	17.48	3,684,319	-0.07(-0.42%)
Jan 05, 2007	17.79	17.80	17.48	17.55	3,702,674	-0.31(-1.73%)
Jan 04, 2007	17.96	18.01	17.76	17.86	2,437,270	-0.09(-0.51%)
Jan 03, 2007	17.88	18.18	17.80	17.95	3,157,685	-0.06(-0.33%)
Dec 29, 2006	18.25	18.25	17.99	18.01	1,145,393	-0.18(-0.98%)
Dec 28, 2006	18.20	18.34	18.13	18.19	2,006,997	-0.05(-0.25%)
Dec 27, 2006	17.79	18.27	17.79	18.24	4,251,898	+0.51(+2.89%)
Dec 26, 2006	17.66	17.81	17.57	17.72	2,385,736	-0.01(-0.06%)
Dec 22, 2006	17.57	17.78	17.40	17.74	1,731,326	+0.23(+1.33%)
Dec 21, 2006	17.88	17.91	17.50	17.50	3,755,972	-0.35(-1.98%)
Dec 20, 2006	17.89	18.00	17.85	17.86	2,008,762	+0.01(+0.03%)
Dec 19, 2006	17.85	17.94	17.70	17.85	2,400,561	-0.05(-0.25%)
Dec 18, 2006	18.05	18.22	17.82	17.90	2,081,827	-0.09(-0.49%)
Dec 15, 2006	18.35	18.35	17.97	17.98	2,793,065	-0.32(-1.75%)
Dec 14, 2006	17.98	18.34	17.97	18.30	2,160,893	+0.32(+1.80%)
Dec 13, 2006	17.79	18.04	17.79	17.98	2,870,366	+0.19(+1.07%)
Dec 12, 2006	17.76	17.85	17.68	17.79	3,924,693	+0.00(+0.00%)
Dec 11, 2006	17.69	17.89	17.64	17.79	1,780,036	+0.10(+0.58%)
Dec 08, 2006	17.58	17.77	17.54	17.69	2,626,110	+0.04(+0.22%)
Dec 07, 2006	17.76	17.85	17.64	17.65	1,669,203	-0.20(-1.14%)
Dec 06, 2006	17.79	17.91	17.69	17.85	2,320,436	+0.08(+0.45%)
Dec 05, 2006	17.74	17.91	17.66	17.77	3,251,223	+0.08(+0.43%)
Dec 04, 2006	17.66	17.77	17.56	17.70	2,554,809	+0.08(+0.43%)
Dec 01, 2006	17.53	17.78	17.46	17.62	2,946,961	-0.10(-0.56%)
Nov 30, 2006	17.57	17.80	17.57	17.72	2,273,138	+0.13(+0.76%)
Nov 29, 2006	17.32	17.64	17.28	17.59	2,315,494	+0.30(+1.72%)
Nov 28, 2006	17.30	17.37	17.14	17.29	4,159,772	-0.13(-0.75%)
Nov 27, 2006	17.70	17.70	17.34	17.42	3,111,093	-0.28(-1.58%)
Nov 24, 2006	17.57	17.75	17.54	17.70	805,128	+0.02(+0.13%)
Nov 22, 2006	17.65	17.81	17.59	17.68	2,152,421	-0.04(-0.22%)
Nov 21, 2006	17.50	17.74	17.44	17.72	2,279,138	+0.21(+1.21%)
Nov 20, 2006	17.62	17.68	17.48	17.51	2,959,315	-0.18(-1.03%)
Nov 17, 2006	17.69	17.72	17.49	17.69	3,753,854	-0.07(-0.38%)
Nov 16, 2006	17.62	17.82	17.43	17.75	3,256,870	+0.13(+0.76%)
Nov 15, 2006	17.28	17.68	17.23	17.62	4,052,469	+0.27(+1.57%)
Nov 14, 2006	17.17	17.48	17.07	17.35	3,939,518	+0.24(+1.37%)
Nov 13, 2006	17.20	17.27	17.00	17.11	4,430,148	-0.11(-0.64%)
Nov 10, 2006	17.14	17.25	17.00	17.23	2,653,641	+0.14(+0.80%)
Nov 09, 2006	17.37	17.37	17.01	17.09	4,705,466	-0.13(-0.76%)
Nov 08, 2006	17.01	17.32	16.97	17.22	4,518,391	+0.18(+1.06%)
Nov 07, 2006	16.86	17.09	16.84	17.04	4,581,573	+0.27(+1.59%)
Nov 06, 2006	16.43	16.81	16.39	16.77	2,998,848	+0.41(+2.51%)
Nov 03, 2006	16.60	16.67	16.32	16.36	2,893,662	-0.20(-1.23%)
Nov 02, 2006	16.52	16.65	16.35	16.57	3,678,671	+0.09(+0.53%)

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.