Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.64	19.08	18.64	18.93	369,690	+0.16(+0.86%)
Jan 30, 2007	18.74	18.87	18.64	18.76	528,643	+0.38(+2.06%)
Jan 29, 2007	18.28	18.80	18.19	18.39	503,589	-0.14(-0.78%)
Jan 26, 2007	18.35	18.59	18.23	18.53	307,391	+0.15(+0.83%)
Jan 25, 2007	18.58	18.95	18.24	18.38	441,911	-0.11(-0.61%)
Jan 24, 2007	18.40	18.61	18.10	18.49	464,296	+0.22(+1.19%)
Jan 23, 2007	17.81	18.47	17.81	18.27	623,474	+0.71(+4.03%)
Jan 22, 2007	17.88	17.98	17.32	17.57	295,388	-0.15(-0.86%)
Jan 19, 2007	17.44	17.81	17.44	17.72	333,847	+0.39(+2.28%)
Jan 18, 2007	17.77	17.93	17.17	17.32	352,658	-0.35(-1.96%)
Jan 17, 2007	17.34	17.83	17.31	17.67	305,455	+0.10(+0.60%)
Jan 16, 2007	17.79	17.88	17.37	17.57	461,456	+0.00(+0.00%)
Jan 12, 2007	17.24	17.70	17.22	17.57	322,345	+0.42(+2.44%)
Jan 11, 2007	17.04	17.52	16.86	17.15	526,700	+0.21(+1.24%)
Jan 10, 2007	17.11	17.18	16.68	16.94	506,807	-0.33(-1.91%)
Jan 09, 2007	17.35	17.43	16.81	17.27	466,962	-0.02(-0.14%)
Jan 08, 2007	17.57	17.61	17.06	17.29	513,271	-0.06(-0.33%)
Jan 05, 2007	17.50	17.50	16.96	17.35	745,328	-0.28(-1.60%)
Jan 04, 2007	18.18	18.47	17.33	17.63	885,822	-0.38(-2.10%)
Jan 03, 2007	19.03	19.32	17.87	18.01	960,439	-0.88(-4.65%)
Dec 29, 2006	19.08	19.08	18.68	18.89	213,381	-0.06(-0.30%)
Dec 28, 2006	19.08	19.10	18.77	18.94	232,417	+0.10(+0.56%)
Dec 27, 2006	18.54	18.88	18.52	18.84	335,257	+0.51(+2.77%)
Dec 26, 2006	18.32	18.59	18.19	18.33	158,419	+0.23(+1.29%)
Dec 22, 2006	18.11	18.27	18.00	18.10	226,463	+0.02(+0.09%)
Dec 21, 2006	18.56	18.56	17.99	18.08	419,150	-0.25(-1.36%)
Dec 20, 2006	18.64	18.85	18.31	18.33	349,658	-0.45(-2.40%)
Dec 19, 2006	18.19	18.80	18.19	18.78	354,150	+0.55(+3.00%)
Dec 18, 2006	18.48	18.59	18.20	18.23	447,863	-0.25(-1.35%)
Dec 15, 2006	18.77	18.86	18.13	18.48	1,229,926	-0.27(-1.46%)
Dec 14, 2006	18.58	18.84	18.47	18.76	455,543	+0.08(+0.43%)
Dec 13, 2006	18.24	18.76	18.17	18.68	331,145	+0.14(+0.74%)
Dec 12, 2006	18.46	18.60	18.14	18.54	475,084	+0.02(+0.13%)
Dec 11, 2006	18.43	18.73	18.36	18.52	362,893	+0.19(+1.05%)
Dec 08, 2006	18.72	18.92	18.15	18.32	406,460	-0.39(-2.11%)
Dec 07, 2006	18.68	18.91	18.41	18.72	387,942	+0.10(+0.52%)
Dec 06, 2006	18.63	19.05	18.59	18.62	407,511	-0.16(-0.86%)
Dec 05, 2006	18.88	19.04	18.47	18.78	601,111	+0.02(+0.09%)
Dec 04, 2006	18.49	18.82	18.21	18.76	420,289	+0.23(+1.22%)
Dec 01, 2006	18.52	18.76	18.40	18.54	373,628	+0.07(+0.39%)
Nov 30, 2006	18.37	18.52	18.23	18.47	496,024	+0.35(+1.96%)
Nov 29, 2006	18.06	18.15	17.88	18.11	305,889	+0.00(+0.00%)
Nov 28, 2006	17.93	18.17	17.69	18.11	394,911	+0.02(+0.13%)
Nov 27, 2006	18.27	18.47	17.91	18.09	590,117	-0.19(-1.06%)
Nov 24, 2006	17.97	18.48	17.95	18.28	508,485	+0.58(+3.27%)
Nov 22, 2006	17.73	17.91	17.52	17.70	457,312	+0.13(+0.73%)
Nov 21, 2006	17.40	17.58	17.24	17.57	591,479	+0.43(+2.49%)
Nov 20, 2006	17.57	17.85	17.15	17.15	497,213	-0.36(-2.07%)
Nov 17, 2006	16.91	17.54	16.51	17.51	1,074,789	+0.37(+2.16%)
Nov 16, 2006	18.16	18.19	17.07	17.14	656,029	-0.94(-5.21%)
Nov 15, 2006	18.18	18.27	17.90	18.08	812,986	-0.16(-0.88%)
Nov 14, 2006	18.52	18.52	17.87	18.24	390,163	-0.23(-1.26%)
Nov 13, 2006	18.14	18.52	18.04	18.47	218,105	-0.04(-0.22%)
Nov 10, 2006	18.68	18.77	18.32	18.52	288,198	-0.35(-1.84%)
Nov 09, 2006	18.37	18.98	18.04	18.86	788,991	+0.75(+4.13%)
Nov 08, 2006	18.31	18.33	17.90	18.11	458,233	-0.27(-1.45%)
Nov 07, 2006	18.43	18.72	18.20	18.38	450,583	+0.43(+2.42%)
Nov 06, 2006	18.27	18.41	17.90	17.94	438,006	-0.23(-1.24%)
Nov 03, 2006	18.50	18.68	18.00	18.17	686,203	-0.24(-1.31%)
Nov 02, 2006	18.51	18.73	18.24	18.41	489,968	-0.02(-0.09%)

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.