Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.57	16.58	16.18	16.49	168,538	-0.07(-0.45%)
Jan 30, 2007	16.35	16.63	16.27	16.57	131,870	+0.25(+1.56%)
Jan 29, 2007	16.19	16.60	16.17	16.31	348,543	+0.11(+0.69%)
Jan 26, 2007	16.08	16.24	15.91	16.20	103,869	+0.12(+0.75%)
Jan 25, 2007	16.07	16.17	15.98	16.08	165,604	-0.02(-0.14%)
Jan 24, 2007	15.68	16.12	15.67	16.10	191,605	+0.46(+2.92%)
Jan 23, 2007	15.70	15.85	15.63	15.64	159,604	-0.11(-0.71%)
Jan 22, 2007	15.93	15.94	15.72	15.76	151,737	-0.16(-0.99%)
Jan 19, 2007	16.04	16.06	15.89	15.91	208,805	-0.17(-1.07%)
Jan 18, 2007	16.15	16.15	15.94	16.09	264,140	-0.11(-0.65%)
Jan 17, 2007	16.14	16.32	16.12	16.19	98,936	-0.02(-0.14%)
Jan 16, 2007	16.39	16.51	16.18	16.21	197,205	-0.11(-0.64%)
Jan 12, 2007	16.14	16.33	15.97	16.32	224,939	+0.15(+0.93%)
Jan 11, 2007	16.06	16.20	16.00	16.17	111,469	+0.12(+0.75%)
Jan 10, 2007	16.16	16.24	15.99	16.05	115,603	-0.19(-1.15%)
Jan 09, 2007	16.09	16.24	14.94	16.24	169,604	+0.14(+0.89%)
Jan 08, 2007	15.96	16.13	15.56	16.09	199,205	+0.11(+0.66%)
Jan 05, 2007	16.32	16.32	15.96	15.99	147,337	-0.38(-2.34%)
Jan 04, 2007	16.20	16.51	15.94	16.37	263,474	+0.20(+1.21%)
Jan 03, 2007	16.42	16.78	16.02	16.18	594,283	-0.32(-1.95%)
Dec 29, 2006	16.63	16.75	16.36	16.50	239,340	-0.11(-0.68%)
Dec 28, 2006	16.54	16.78	16.48	16.61	367,877	+0.07(+0.45%)
Dec 27, 2006	16.32	16.58	16.32	16.54	542,015	+0.24(+1.47%)
Dec 26, 2006	16.05	16.31	16.03	16.30	260,140	+0.21(+1.31%)
Dec 22, 2006	16.11	16.11	16.00	16.09	487,747	-0.02(-0.14%)
Dec 21, 2006	15.69	16.11	15.64	16.11	699,886	+0.46(+2.97%)
Dec 20, 2006	15.19	15.67	14.29	15.64	656,818	+0.50(+3.32%)
Dec 19, 2006	15.18	15.26	14.92	15.14	282,674	-0.14(-0.88%)
Dec 18, 2006	15.56	15.57	15.19	15.28	283,474	-0.36(-2.30%)
Dec 15, 2006	15.70	15.74	15.57	15.64	337,876	-0.05(-0.33%)
Dec 14, 2006	15.64	15.85	15.62	15.69	166,138	+0.04(+0.24%)
Dec 13, 2006	15.67	15.73	15.61	15.65	223,872	-0.04(-0.24%)
Dec 12, 2006	15.76	15.80	15.54	15.69	307,742	-0.03(-0.19%)
Dec 11, 2006	15.71	15.78	15.62	15.72	376,810	-0.06(-0.38%)
Dec 08, 2006	15.40	15.82	15.35	15.78	284,008	+0.38(+2.48%)
Dec 07, 2006	15.64	15.68	15.35	15.40	248,140	-0.20(-1.30%)
Dec 06, 2006	15.63	15.73	15.51	15.60	204,139	-0.11(-0.72%)
Dec 05, 2006	15.75	15.76	15.66	15.71	170,938	-0.02(-0.10%)
Dec 04, 2006	15.75	15.91	15.64	15.73	222,272	-0.04(-0.24%)
Dec 01, 2006	15.64	15.80	15.52	15.76	341,476	+0.16(+1.01%)
Nov 30, 2006	15.63	15.76	15.59	15.61	387,877	-0.10(-0.62%)
Nov 29, 2006	15.56	15.77	15.50	15.70	259,873	+0.10(+0.67%)
Nov 28, 2006	15.71	15.74	15.55	15.60	341,209	-0.10(-0.62%)
Nov 27, 2006	15.64	15.76	15.46	15.70	486,147	-0.01(-0.10%)
Nov 24, 2006	15.71	15.90	15.70	15.71	40,001	+0.00(+0.00%)
Nov 22, 2006	15.66	15.77	15.58	15.71	393,344	+0.09(+0.58%)
Nov 21, 2006	15.45	15.63	15.36	15.62	322,542	+0.13(+0.87%)
Nov 20, 2006	15.07	15.49	14.94	15.49	197,072	+0.11(+0.68%)
Nov 17, 2006	15.66	15.66	15.37	15.38	182,671	-0.31(-1.96%)
Nov 16, 2006	15.64	15.76	15.51	15.69	225,073	+0.05(+0.34%)
Nov 15, 2006	15.40	15.70	15.37	15.64	460,679	+0.20(+1.31%)
Nov 14, 2006	15.00	15.46	14.95	15.43	347,876	+0.49(+3.26%)
Nov 13, 2006	14.57	15.04	14.57	14.95	567,349	+0.38(+2.57%)
Nov 10, 2006	14.52	14.62	14.44	14.57	303,341	+0.07(+0.47%)
Nov 09, 2006	14.62	14.70	14.50	14.50	703,619	-0.11(-0.77%)
Nov 08, 2006	14.51	14.65	14.42	14.62	745,887	+0.10(+0.67%)
Nov 07, 2006	14.56	14.71	14.44	14.52	317,608	-0.10(-0.67%)
Nov 06, 2006	14.67	14.74	14.54	14.62	268,007	-0.05(-0.36%)
Nov 03, 2006	14.74	14.81	14.61	14.67	496,813	-0.07(-0.51%)
Nov 02, 2006	14.60	14.96	14.59	14.74	442,412	+0.04(+0.25%)

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.