Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.11	19.33	19.06	19.28	813,647	+0.09(+0.46%)
Jan 30, 2007	19.01	19.20	19.01	19.19	296,273	+0.27(+1.43%)
Jan 29, 2007	18.85	18.98	18.82	18.92	235,386	+0.07(+0.37%)
Jan 26, 2007	18.84	18.89	18.69	18.85	298,655	+0.01(+0.03%)
Jan 25, 2007	19.01	19.21	18.76	18.84	660,578	-0.11(-0.56%)
Jan 24, 2007	19.00	19.00	18.86	18.95	359,882	-0.01(-0.06%)
Jan 23, 2007	18.91	19.00	18.83	18.96	273,143	+0.19(+1.00%)
Jan 22, 2007	18.97	18.98	18.72	18.77	258,346	-0.09(-0.47%)
Jan 19, 2007	18.60	18.87	18.59	18.86	830,485	+0.26(+1.42%)
Jan 18, 2007	18.79	18.81	18.57	18.60	416,688	-0.19(-1.03%)
Jan 17, 2007	18.76	18.87	18.66	18.79	449,343	+0.00(+0.00%)
Jan 16, 2007	18.82	18.86	18.67	18.79	522,136	+0.18(+0.98%)
Jan 12, 2007	18.36	18.61	18.34	18.61	355,970	+0.31(+1.67%)
Jan 11, 2007	18.11	18.37	18.11	18.30	408,014	+0.32(+1.77%)
Jan 10, 2007	18.03	18.05	17.94	17.99	661,428	-0.20(-1.10%)
Jan 09, 2007	18.47	18.47	18.08	18.19	964,846	-0.19(-1.02%)
Jan 08, 2007	18.52	18.55	18.22	18.37	796,129	-0.02(-0.13%)
Jan 05, 2007	18.37	18.50	18.35	18.40	616,868	-0.17(-0.92%)
Jan 04, 2007	18.63	18.65	18.41	18.57	833,886	-0.60(-3.13%)
Jan 03, 2007	19.37	19.43	19.00	19.17	712,792	+0.19(+0.99%)
Dec 29, 2006	18.92	19.02	18.86	18.98	550,028	+0.11(+0.59%)
Dec 28, 2006	18.90	18.90	18.75	18.87	217,188	+0.00(+0.00%)
Dec 27, 2006	18.83	18.87	18.74	18.87	188,445	+0.05(+0.28%)
Dec 26, 2006	18.70	18.82	18.67	18.82	159,362	+0.12(+0.63%)
Dec 22, 2006	18.87	18.87	18.62	18.70	245,931	-0.07(-0.38%)
Dec 21, 2006	18.75	18.86	18.68	18.77	193,547	+0.08(+0.41%)
Dec 20, 2006	18.81	18.84	18.63	18.69	314,642	-0.12(-0.63%)
Dec 19, 2006	18.61	18.83	18.55	18.81	188,445	+0.15(+0.79%)
Dec 18, 2006	18.71	18.76	18.56	18.66	292,192	+0.06(+0.32%)
Dec 15, 2006	18.66	18.71	18.53	18.60	283,007	-0.04(-0.19%)
Dec 14, 2006	18.50	18.64	18.47	18.64	477,235	-0.16(-0.88%)
Dec 13, 2006	18.73	18.80	18.59	18.80	209,024	+0.04(+0.22%)
Dec 12, 2006	18.50	18.81	18.43	18.76	355,970	+0.38(+2.08%)
Dec 11, 2006	18.23	18.40	18.22	18.38	914,333	+0.26(+1.43%)
Dec 08, 2006	18.12	18.25	18.05	18.12	589,656	-0.01(-0.03%)
Dec 07, 2006	18.22	18.25	18.12	18.13	335,221	+0.16(+0.92%)
Dec 06, 2006	17.96	18.07	17.90	17.96	483,358	-0.25(-1.36%)
Dec 05, 2006	18.12	18.22	18.00	18.21	300,695	+0.26(+1.47%)
Dec 04, 2006	17.65	17.97	17.65	17.94	347,977	+0.23(+1.29%)
Dec 01, 2006	17.63	17.87	17.59	17.72	248,822	+0.03(+0.17%)
Nov 30, 2006	17.71	17.76	17.59	17.69	212,426	-0.07(-0.40%)
Nov 29, 2006	17.69	17.76	17.57	17.76	437,267	+0.32(+1.86%)
Nov 28, 2006	17.26	17.43	17.23	17.43	343,895	+0.12(+0.68%)
Nov 27, 2006	17.74	17.74	17.29	17.32	807,525	-0.61(-3.38%)
Nov 24, 2006	17.96	17.96	17.80	17.92	189,125	+0.00(+0.00%)
Nov 22, 2006	17.87	17.93	17.82	17.92	203,922	+0.17(+0.96%)
Nov 21, 2006	17.67	17.75	17.61	17.75	180,961	+0.09(+0.54%)
Nov 20, 2006	17.63	17.74	17.56	17.66	187,424	-0.00(-0.00%)
Nov 17, 2006	17.57	17.67	17.49	17.66	365,325	-0.16(-0.92%)
Nov 16, 2006	17.91	17.92	17.76	17.82	273,483	-0.15(-0.85%)
Nov 15, 2006	17.69	17.97	17.69	17.97	292,192	+0.16(+0.89%)
Nov 14, 2006	17.84	17.84	17.59	17.82	639,318	+0.22(+1.27%)
Nov 13, 2006	17.57	17.63	17.52	17.59	440,839	-0.06(-0.37%)
Nov 10, 2006	17.63	17.66	17.57	17.66	185,723	+0.03(+0.17%)
Nov 09, 2006	17.57	17.72	17.56	17.63	244,910	+0.13(+0.74%)
Nov 08, 2006	17.39	17.55	17.25	17.50	415,157	+0.04(+0.20%)
Nov 07, 2006	17.68	17.68	17.07	17.46	414,307	+0.14(+0.78%)
Nov 06, 2006	17.12	17.33	17.12	17.33	299,675	+0.31(+1.83%)
Nov 03, 2006	16.93	17.05	16.93	17.02	589,486	+0.01(+0.03%)
Nov 02, 2006	16.93	17.05	16.83	17.01	170,927	-0.04(-0.21%)

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.