Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.59	17.88	17.50	17.82	444,802	+0.07(+0.41%)
Jan 30, 2007	17.72	17.84	17.57	17.75	361,152	+0.09(+0.49%)
Jan 29, 2007	17.79	17.79	17.48	17.66	472,318	-0.20(-1.14%)
Jan 26, 2007	17.63	17.93	17.38	17.87	595,041	+0.23(+1.32%)
Jan 25, 2007	17.66	17.67	17.26	17.63	556,106	-0.03(-0.16%)
Jan 24, 2007	17.32	17.87	17.32	17.66	645,121	+0.34(+1.97%)
Jan 23, 2007	17.08	17.59	16.97	17.32	505,888	+0.24(+1.40%)
Jan 22, 2007	17.24	17.34	16.91	17.08	461,037	-0.12(-0.68%)
Jan 19, 2007	17.56	17.58	16.59	17.20	997,331	-0.36(-2.07%)
Jan 18, 2007	17.99	18.43	17.35	17.56	1,242,915	-1.84(-9.48%)
Jan 17, 2007	19.27	19.48	19.15	19.40	317,951	+0.13(+0.68%)
Jan 16, 2007	19.48	19.48	19.07	19.27	227,010	-0.10(-0.53%)
Jan 12, 2007	19.36	19.59	19.28	19.37	178,168	+0.07(+0.34%)
Jan 11, 2007	18.77	19.54	18.77	19.30	327,032	+0.58(+3.11%)
Jan 10, 2007	18.88	18.95	18.68	18.72	350,696	-0.29(-1.53%)
Jan 09, 2007	18.76	19.09	18.47	19.01	260,992	+0.28(+1.51%)
Jan 08, 2007	18.64	18.97	18.39	18.73	304,881	-0.06(-0.31%)
Jan 05, 2007	18.76	19.20	18.60	18.79	340,240	-0.52(-2.71%)
Jan 04, 2007	19.23	19.40	18.76	19.31	317,951	+0.10(+0.53%)
Jan 03, 2007	19.29	19.39	18.46	19.21	493,093	+0.09(+0.46%)
Dec 29, 2006	19.58	19.61	19.11	19.12	269,523	-0.45(-2.30%)
Dec 28, 2006	19.77	19.93	19.52	19.57	225,634	-0.25(-1.25%)
Dec 27, 2006	19.62	19.91	19.57	19.82	291,536	+0.34(+1.75%)
Dec 26, 2006	19.30	19.62	19.12	19.48	251,499	+0.23(+1.17%)
Dec 22, 2006	19.70	19.70	19.12	19.25	201,144	-0.33(-1.71%)
Dec 21, 2006	19.50	19.75	19.46	19.59	423,614	+0.08(+0.41%)
Dec 20, 2006	19.35	19.67	19.30	19.51	410,406	+0.19(+0.98%)
Dec 19, 2006	19.44	19.48	19.05	19.32	290,985	-0.20(-1.01%)
Dec 18, 2006	19.70	20.01	19.44	19.52	504,788	-0.13(-0.67%)
Dec 15, 2006	20.02	20.17	19.62	19.65	826,592	-0.37(-1.85%)
Dec 14, 2006	20.13	20.50	19.99	20.02	443,701	-0.15(-0.72%)
Dec 13, 2006	20.29	20.62	20.07	20.16	214,490	+0.05(+0.25%)
Dec 12, 2006	20.48	20.48	19.92	20.11	418,937	-0.41(-1.98%)
Dec 11, 2006	20.65	20.84	20.50	20.52	231,963	-0.13(-0.63%)
Dec 08, 2006	20.73	20.85	20.42	20.65	178,856	-0.17(-0.80%)
Dec 07, 2006	21.02	21.11	20.69	20.82	149,138	-0.20(-0.97%)
Dec 06, 2006	21.11	21.25	20.94	21.02	211,876	-0.13(-0.62%)
Dec 05, 2006	20.97	21.25	20.82	21.15	336,663	+0.32(+1.54%)
Dec 04, 2006	20.32	20.99	20.27	20.83	230,037	+0.51(+2.50%)
Dec 01, 2006	20.30	20.76	19.84	20.32	446,315	-0.36(-1.76%)
Nov 30, 2006	20.86	20.99	20.53	20.69	333,085	-0.19(-0.90%)
Nov 29, 2006	20.63	21.03	20.53	20.87	212,701	+0.43(+2.10%)
Nov 28, 2006	20.45	20.56	20.21	20.45	296,213	-0.01(-0.04%)
Nov 27, 2006	21.37	21.37	20.34	20.45	372,021	-1.00(-4.64%)
Nov 24, 2006	21.48	21.53	21.36	21.45	88,602	-0.14(-0.64%)
Nov 22, 2006	21.34	21.64	21.34	21.59	193,852	+0.25(+1.19%)
Nov 21, 2006	21.14	21.35	20.93	21.33	226,872	+0.19(+0.89%)
Nov 20, 2006	21.22	21.39	20.97	21.14	198,943	-0.08(-0.38%)
Nov 17, 2006	21.34	21.44	21.11	21.22	239,667	-0.12(-0.54%)
Nov 16, 2006	21.70	21.81	21.26	21.34	287,959	-0.21(-0.98%)
Nov 15, 2006	20.71	21.64	20.68	21.55	526,250	+0.84(+4.04%)
Nov 14, 2006	20.37	20.88	20.26	20.71	510,566	+0.34(+1.68%)
Nov 13, 2006	20.35	20.53	20.23	20.37	591,189	-0.07(-0.32%)
Nov 10, 2006	20.35	20.59	20.27	20.44	290,985	+0.06(+0.29%)
Nov 09, 2006	20.99	21.05	20.21	20.38	411,645	-0.51(-2.44%)
Nov 08, 2006	20.37	21.03	20.33	20.89	261,680	+0.32(+1.55%)
Nov 07, 2006	20.78	21.11	20.52	20.57	335,699	-0.21(-1.01%)
Nov 06, 2006	20.50	20.91	20.32	20.78	406,829	+0.57(+2.84%)
Nov 03, 2006	20.21	20.61	20.02	20.21	322,079	+0.18(+0.91%)
Nov 02, 2006	20.05	20.30	19.77	20.02	391,833	-0.21(-1.04%)

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.