Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.85	19.88	19.15	19.29	639,921	-0.60(-3.02%)
Jan 30, 2007	18.68	20.11	18.60	19.89	623,044	+1.31(+7.05%)
Jan 29, 2007	18.25	18.60	18.25	18.58	173,799	+0.02(+0.11%)
Jan 26, 2007	18.23	18.70	18.22	18.56	210,842	+0.29(+1.59%)
Jan 25, 2007	18.44	18.46	18.10	18.27	225,886	+0.10(+0.55%)
Jan 24, 2007	18.24	18.53	17.90	18.17	157,772	+0.01(+0.06%)
Jan 23, 2007	18.05	18.50	17.73	18.16	239,148	+0.16(+0.89%)
Jan 22, 2007	17.59	18.20	17.42	18.00	258,888	+0.36(+2.04%)
Jan 19, 2007	17.48	17.90	17.27	17.64	172,696	+0.19(+1.09%)
Jan 18, 2007	17.27	17.50	17.15	17.45	169,375	+0.13(+0.75%)
Jan 17, 2007	17.32	17.56	17.11	17.32	183,073	-0.06(-0.35%)
Jan 16, 2007	17.23	17.96	16.78	17.38	422,046	+0.29(+1.70%)
Jan 12, 2007	16.71	17.30	16.71	17.09	232,539	+0.41(+2.46%)
Jan 11, 2007	17.59	17.93	16.41	16.68	545,107	-1.01(-5.71%)
Jan 10, 2007	17.33	17.84	17.20	17.69	182,274	+0.23(+1.32%)
Jan 09, 2007	17.33	17.55	17.25	17.46	241,663	+0.15(+0.87%)
Jan 08, 2007	17.13	17.45	17.10	17.31	177,099	+0.25(+1.47%)
Jan 05, 2007	16.62	17.31	16.51	17.06	407,525	+0.44(+2.65%)
Jan 04, 2007	15.84	17.19	15.71	16.62	493,502	+0.82(+5.19%)
Jan 03, 2007	15.88	16.30	15.45	15.80	373,198	+0.07(+0.45%)
Dec 29, 2006	15.70	15.83	15.37	15.73	186,935	+0.02(+0.13%)
Dec 28, 2006	15.71	15.95	15.44	15.71	171,448	+0.00(+0.00%)
Dec 27, 2006	15.65	15.91	15.55	15.71	331,722	+0.05(+0.32%)
Dec 26, 2006	15.60	15.70	15.45	15.66	256,775	+0.04(+0.26%)
Dec 22, 2006	15.24	15.63	15.03	15.62	144,379	+0.43(+2.83%)
Dec 21, 2006	15.45	15.50	14.88	15.19	281,369	-0.11(-0.72%)
Dec 20, 2006	16.36	16.46	15.30	15.30	328,052	-1.10(-6.71%)
Dec 19, 2006	15.92	16.42	15.81	16.40	130,376	+0.33(+2.05%)
Dec 18, 2006	16.95	17.00	15.99	16.07	214,369	-0.87(-5.14%)
Dec 15, 2006	16.92	17.10	16.66	16.94	352,443	+0.05(+0.30%)
Dec 14, 2006	17.06	17.26	16.75	16.89	150,357	-0.21(-1.23%)
Dec 13, 2006	17.51	17.68	16.90	17.10	148,778	-0.25(-1.44%)
Dec 12, 2006	17.55	17.85	17.34	17.35	147,487	-0.30(-1.70%)
Dec 11, 2006	18.24	18.28	17.62	17.65	190,539	-0.53(-2.92%)
Dec 08, 2006	17.38	18.49	17.29	18.18	713,574	+0.95(+5.51%)
Dec 07, 2006	16.01	17.44	16.00	17.23	515,444	+1.21(+7.55%)
Dec 06, 2006	15.74	16.31	15.56	16.02	215,666	+0.21(+1.33%)
Dec 05, 2006	16.93	17.06	15.58	15.81	369,632	-0.89(-5.33%)
Dec 04, 2006	17.41	17.41	16.67	16.70	129,621	-0.60(-3.47%)
Dec 01, 2006	17.41	17.41	16.54	17.30	272,156	+0.01(+0.06%)
Nov 30, 2006	17.28	17.50	16.82	17.29	406,200	+0.07(+0.41%)
Nov 29, 2006	16.95	17.50	16.81	17.22	146,329	+0.41(+2.44%)
Nov 28, 2006	16.62	16.97	16.30	16.81	228,831	+0.18(+1.08%)
Nov 27, 2006	17.34	17.43	16.62	16.63	248,778	-0.81(-4.64%)
Nov 24, 2006	16.96	17.52	16.85	17.44	110,478	+0.39(+2.29%)
Nov 22, 2006	17.20	17.25	16.93	17.05	147,747	+0.00(+0.00%)
Nov 21, 2006	17.90	17.92	16.99	17.05	474,160	-0.79(-4.43%)
Nov 20, 2006	17.70	17.86	17.25	17.84	183,798	+0.18(+1.02%)
Nov 17, 2006	16.96	17.68	16.80	17.66	281,563	+0.70(+4.13%)
Nov 16, 2006	16.51	17.06	16.30	16.96	520,753	+0.49(+2.98%)
Nov 15, 2006	16.24	16.88	15.91	16.47	277,206	+0.18(+1.10%)
Nov 14, 2006	15.89	16.30	15.41	16.29	100,863	+0.46(+2.91%)
Nov 13, 2006	15.65	16.35	15.48	15.83	164,393	+0.10(+0.64%)
Nov 10, 2006	15.03	15.76	14.82	15.73	171,918	+0.67(+4.45%)
Nov 09, 2006	15.50	15.50	14.79	15.06	75,369	-0.49(-3.15%)
Nov 08, 2006	15.21	15.55	15.00	15.55	185,183	+0.11(+0.71%)
Nov 07, 2006	15.88	15.88	15.25	15.44	236,852	-0.26(-1.66%)
Nov 06, 2006	14.73	15.88	14.70	15.70	262,457	+1.10(+7.53%)
Nov 03, 2006	13.59	15.10	13.56	14.60	395,665	+1.01(+7.43%)
Nov 02, 2006	14.12	14.13	13.52	13.59	224,590	-0.58(-4.09%)

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.