Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.43	18.73	18.13	18.54	544,552	+0.11(+0.58%)
Jan 30, 2007	18.22	18.59	18.01	18.43	485,054	+0.27(+1.51%)
Jan 29, 2007	18.23	18.38	17.97	18.16	236,161	-0.26(-1.43%)
Jan 26, 2007	18.25	18.43	17.96	18.42	105,258	+0.23(+1.29%)
Jan 25, 2007	18.39	18.39	17.91	18.19	106,446	-0.17(-0.91%)
Jan 24, 2007	18.09	18.48	18.09	18.35	69,639	+0.36(+2.01%)
Jan 23, 2007	17.89	18.23	17.80	17.99	192,762	+0.13(+0.71%)
Jan 22, 2007	18.28	18.28	17.64	17.86	310,058	-0.40(-2.20%)
Jan 19, 2007	18.42	18.42	17.86	18.26	190,809	-0.10(-0.53%)
Jan 18, 2007	18.52	18.61	18.22	18.36	302,588	-0.10(-0.53%)
Jan 17, 2007	19.03	19.04	18.33	18.46	247,316	-0.58(-3.03%)
Jan 16, 2007	19.28	19.63	19.01	19.04	351,184	-0.22(-1.12%)
Jan 12, 2007	19.42	19.58	18.99	19.25	269,705	-0.22(-1.11%)
Jan 11, 2007	19.09	19.85	18.92	19.47	503,440	+0.50(+2.63%)
Jan 10, 2007	18.55	19.13	18.35	18.97	230,989	+0.36(+1.95%)
Jan 09, 2007	18.39	18.68	18.02	18.61	191,162	+0.19(+1.01%)
Jan 08, 2007	18.33	18.69	17.96	18.42	347,206	+0.10(+0.53%)
Jan 05, 2007	19.09	19.20	18.27	18.32	324,832	-0.74(-3.90%)
Jan 04, 2007	19.84	19.87	19.04	19.07	542,887	-0.94(-4.69%)
Jan 03, 2007	18.42	20.74	18.35	20.01	1,017,508	+3.63(+22.16%)
Dec 29, 2006	16.41	16.63	16.33	16.38	116,170	+0.00(+0.00%)
Dec 28, 2006	16.63	16.63	16.23	16.38	83,649	-0.25(-1.53%)
Dec 27, 2006	16.35	16.67	16.21	16.63	71,712	+0.37(+2.29%)
Dec 26, 2006	15.77	16.51	15.77	16.26	87,441	+0.53(+3.36%)
Dec 22, 2006	16.14	16.14	15.69	15.73	98,814	-0.36(-2.25%)
Dec 21, 2006	16.27	16.48	15.81	16.09	162,389	-0.15(-0.90%)
Dec 20, 2006	15.70	16.59	15.70	16.24	274,749	+0.51(+3.23%)
Dec 19, 2006	16.42	16.42	15.60	15.73	161,880	-0.76(-4.63%)
Dec 18, 2006	16.48	16.80	16.44	16.49	221,318	+0.01(+0.06%)
Dec 15, 2006	16.14	16.53	16.14	16.48	242,616	+0.36(+2.25%)
Dec 14, 2006	15.52	16.45	15.52	16.12	139,492	+0.67(+4.37%)
Dec 13, 2006	15.75	15.75	15.39	15.45	115,851	-0.21(-1.31%)
Dec 12, 2006	15.60	15.68	15.43	15.65	133,172	+0.02(+0.13%)
Dec 11, 2006	15.51	15.73	15.51	15.63	70,711	+0.16(+1.01%)
Dec 08, 2006	15.35	15.65	15.02	15.48	119,108	+0.13(+0.83%)
Dec 07, 2006	15.65	15.65	15.10	15.35	66,750	-0.27(-1.75%)
Dec 06, 2006	15.53	15.63	15.28	15.62	72,775	+0.11(+0.69%)
Dec 05, 2006	15.65	15.65	15.43	15.52	134,272	-0.07(-0.44%)
Dec 04, 2006	14.89	15.65	14.88	15.58	196,126	+0.69(+4.67%)
Dec 01, 2006	14.96	15.03	14.67	14.89	184,543	-0.10(-0.65%)
Nov 30, 2006	15.18	15.31	14.99	14.99	141,680	-0.13(-0.84%)
Nov 29, 2006	15.33	15.33	15.02	15.11	100,217	-0.05(-0.32%)
Nov 28, 2006	15.12	15.27	14.99	15.16	121,276	+0.06(+0.39%)
Nov 27, 2006	15.71	15.71	14.93	15.10	138,771	-0.53(-3.38%)
Nov 24, 2006	15.57	15.65	15.32	15.63	20,935	+0.14(+0.88%)
Nov 22, 2006	15.72	15.72	15.45	15.50	108,525	-0.03(-0.19%)
Nov 21, 2006	15.74	15.95	15.50	15.52	167,372	-0.20(-1.24%)
Nov 20, 2006	15.71	15.81	15.56	15.72	109,290	+0.05(+0.31%)
Nov 17, 2006	16.01	16.05	15.54	15.67	151,181	-0.34(-2.14%)
Nov 16, 2006	16.10	16.20	15.71	16.01	123,321	+0.04(+0.24%)
Nov 15, 2006	15.95	16.24	15.90	15.97	172,047	+0.03(+0.18%)
Nov 14, 2006	15.38	15.97	14.92	15.95	279,623	+0.52(+3.36%)
Nov 13, 2006	15.02	15.58	14.99	15.43	102,522	+0.43(+2.87%)
Nov 10, 2006	14.68	15.14	14.64	15.00	160,003	+0.37(+2.54%)
Nov 09, 2006	15.12	15.18	14.56	14.62	217,600	-0.47(-3.11%)
Nov 08, 2006	14.42	15.36	14.40	15.09	235,588	+0.55(+3.77%)
Nov 07, 2006	14.93	14.95	14.48	14.55	162,575	-0.35(-2.36%)
Nov 06, 2006	14.11	14.99	13.35	14.90	433,300	+0.50(+3.46%)
Nov 03, 2006	14.18	14.49	14.11	14.40	152,879	+0.34(+2.44%)
Nov 02, 2006	13.83	14.19	13.70	14.06	129,953	+0.12(+0.84%)

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.