Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.29	20.53	19.27	20.25	18,258,804	+2.63(+14.93%)
Jan 30, 2007	17.36	17.67	17.32	17.62	3,704,385	+0.24(+1.40%)
Jan 29, 2007	17.24	17.55	17.24	17.38	1,346,345	+0.09(+0.54%)
Jan 26, 2007	17.37	17.47	17.24	17.29	2,145,101	-0.10(-0.56%)
Jan 25, 2007	17.51	17.65	17.35	17.38	1,622,134	-0.19(-1.09%)
Jan 24, 2007	17.45	17.67	17.43	17.58	2,473,421	+0.38(+2.23%)
Jan 23, 2007	17.28	17.33	17.15	17.19	1,546,386	-0.09(-0.49%)
Jan 22, 2007	17.36	17.48	17.18	17.28	1,167,411	-0.18(-1.03%)
Jan 19, 2007	17.33	17.48	17.28	17.46	1,548,731	+0.17(+1.01%)
Jan 18, 2007	17.37	17.54	17.23	17.28	2,376,566	-0.12(-0.66%)
Jan 17, 2007	17.54	17.56	17.29	17.40	2,074,746	-0.22(-1.23%)
Jan 16, 2007	17.54	17.65	17.46	17.62	1,417,169	+0.16(+0.90%)
Jan 12, 2007	17.44	17.68	17.41	17.46	1,959,600	+0.06(+0.34%)
Jan 11, 2007	17.37	17.44	17.31	17.40	1,073,136	+0.12(+0.69%)
Jan 10, 2007	17.14	17.31	17.10	17.28	782,573	+0.04(+0.25%)
Jan 09, 2007	17.25	17.34	17.08	17.24	2,373,987	+0.11(+0.62%)
Jan 08, 2007	17.25	17.27	16.85	17.13	3,817,421	-0.17(-1.01%)
Jan 05, 2007	17.45	17.57	17.27	17.30	2,022,919	-0.22(-1.24%)
Jan 04, 2007	17.52	17.64	17.31	17.52	1,611,815	+0.00(+0.00%)
Jan 03, 2007	17.48	17.64	17.33	17.52	2,294,486	+0.12(+0.66%)
Dec 29, 2006	17.56	17.65	17.41	17.41	1,061,880	-0.23(-1.28%)
Dec 28, 2006	17.62	17.68	17.59	17.63	841,905	+0.05(+0.27%)
Dec 27, 2006	17.57	17.60	17.52	17.59	557,205	+0.02(+0.12%)
Dec 26, 2006	17.56	17.58	17.45	17.56	771,551	+0.02(+0.10%)
Dec 22, 2006	17.55	17.59	17.39	17.55	1,526,921	+0.00(+0.02%)
Dec 21, 2006	17.46	17.61	17.44	17.54	1,282,558	+0.02(+0.10%)
Dec 20, 2006	17.66	17.71	17.48	17.53	1,695,068	-0.19(-1.06%)
Dec 19, 2006	17.70	17.81	17.60	17.71	2,284,402	+0.14(+0.80%)
Dec 18, 2006	17.48	17.70	17.45	17.57	2,766,094	+0.07(+0.41%)
Dec 15, 2006	17.67	17.67	17.45	17.50	2,658,452	-0.10(-0.56%)
Dec 14, 2006	17.59	17.70	17.55	17.60	1,203,995	+0.00(+0.00%)
Dec 13, 2006	17.76	17.79	17.58	17.60	2,820,032	-0.01(-0.07%)
Dec 12, 2006	17.44	17.67	17.33	17.61	3,784,120	+0.09(+0.54%)
Dec 11, 2006	17.40	17.53	17.30	17.52	3,812,496	-0.20(-1.11%)
Dec 08, 2006	17.71	17.79	17.56	17.71	1,797,082	-0.01(-0.05%)
Dec 07, 2006	17.76	17.97	17.68	17.72	2,088,114	+0.04(+0.22%)
Dec 06, 2006	17.72	17.72	17.53	17.68	2,403,535	-0.22(-1.21%)
Dec 05, 2006	17.79	17.92	17.71	17.90	2,006,503	+0.15(+0.86%)
Dec 04, 2006	17.48	17.82	17.47	17.75	3,714,469	+0.33(+1.88%)
Dec 01, 2006	17.23	17.58	17.18	17.42	3,223,866	-0.19(-1.07%)
Nov 30, 2006	17.67	17.77	17.53	17.61	3,625,823	-0.04(-0.22%)
Nov 29, 2006	17.67	17.73	17.56	17.64	4,416,840	+0.11(+0.63%)
Nov 28, 2006	17.53	17.65	17.47	17.53	2,413,854	-0.06(-0.36%)
Nov 27, 2006	17.82	17.88	17.55	17.60	2,918,763	-0.23(-1.32%)
Nov 24, 2006	17.70	17.92	17.63	17.83	2,396,265	+0.13(+0.72%)
Nov 22, 2006	17.72	17.76	17.57	17.70	2,338,809	+0.01(+0.05%)
Nov 21, 2006	17.58	17.73	17.58	17.70	3,180,246	+0.14(+0.80%)
Nov 20, 2006	17.72	17.73	17.47	17.56	3,339,481	+0.06(+0.32%)
Nov 17, 2006	17.42	17.51	17.30	17.50	3,906,771	+0.07(+0.42%)
Nov 16, 2006	17.20	17.50	17.17	17.43	3,056,188	+0.29(+1.67%)
Nov 15, 2006	17.09	17.31	17.03	17.14	2,923,688	+0.10(+0.58%)
Nov 14, 2006	16.86	17.10	16.81	17.04	6,178,510	+0.17(+1.04%)
Nov 13, 2006	17.04	17.09	16.82	16.87	3,254,587	-0.17(-1.00%)
Nov 10, 2006	16.86	17.14	16.86	17.04	3,454,159	+0.20(+1.16%)
Nov 09, 2006	17.06	17.09	16.80	16.84	2,154,012	-0.23(-1.32%)
Nov 08, 2006	16.93	17.18	16.90	17.07	2,621,164	+0.03(+0.20%)
Nov 07, 2006	17.00	17.23	16.93	17.04	3,159,609	+0.04(+0.23%)
Nov 06, 2006	16.86	17.05	16.85	17.00	1,682,170	+0.29(+1.71%)
Nov 03, 2006	16.89	16.95	16.65	16.71	2,386,650	-0.17(-1.04%)
Nov 02, 2006	16.87	16.95	16.80	16.89	3,688,204	-0.08(-0.48%)

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.