Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.74	16.90	16.74	16.90	16,066	+0.15(+0.89%)
Jan 30, 2007	16.84	16.84	16.75	16.75	33,457	+0.09(+0.54%)
Jan 29, 2007	16.48	16.69	16.48	16.66	261,749	+0.06(+0.36%)
Jan 26, 2007	16.71	16.89	16.45	16.60	94,373	-0.02(-0.14%)
Jan 25, 2007	16.60	16.63	16.54	16.62	37,279	+0.13(+0.76%)
Jan 24, 2007	16.05	16.50	15.86	16.50	26,125	+0.56(+3.49%)
Jan 23, 2007	15.93	15.97	15.85	15.94	4,012	-0.16(-0.97%)
Jan 22, 2007	16.26	16.26	16.02	16.10	5,097	+0.14(+0.87%)
Jan 19, 2007	15.80	15.96	15.80	15.96	2,089	-0.06(-0.37%)
Jan 18, 2007	16.02	16.02	16.02	16.02	509	-0.11(-0.67%)
Jan 17, 2007	16.20	16.20	15.94	16.13	7,756	+0.11(+0.71%)
Jan 16, 2007	16.20	16.20	15.80	16.01	9,958	+0.07(+0.45%)
Jan 12, 2007	15.74	16.06	15.74	15.94	2,343	+0.03(+0.19%)
Jan 11, 2007	16.05	16.05	15.86	15.91	3,343	-0.12(-0.75%)
Jan 10, 2007	16.14	16.14	15.93	16.03	23,081	-0.08(-0.52%)
Jan 09, 2007	15.89	16.12	15.85	16.12	5,142	+0.25(+1.58%)
Jan 08, 2007	15.91	15.91	15.85	15.86	3,893	-0.01(-0.04%)
Jan 05, 2007	16.47	16.53	15.49	15.87	27,135	-0.32(-1.99%)
Jan 04, 2007	16.32	16.32	16.19	16.19	501	-0.04(-0.26%)
Jan 03, 2007	16.13	16.38	16.13	16.23	30,132	+0.32(+2.03%)
Dec 29, 2006	16.12	16.12	15.91	15.91	2,542	-0.30(-1.88%)
Dec 28, 2006	16.24	16.27	16.22	16.22	4,819	-0.00(-0.01%)
Dec 27, 2006	16.15	16.44	16.15	16.22	1,910	+0.16(+0.98%)
Dec 26, 2006	15.96	16.14	15.96	16.06	1,521	+0.00(+0.00%)
Dec 22, 2006	16.05	16.06	16.05	16.06	7,355	-0.07(-0.41%)
Dec 21, 2006	16.37	16.37	16.13	16.13	1,120	+0.00(+0.00%)
Dec 20, 2006	16.15	16.24	16.13	16.13	1,205	-0.13(-0.81%)
Dec 19, 2006	16.22	16.29	16.18	16.26	5,590	-0.14(-0.84%)
Dec 18, 2006	16.33	16.56	16.33	16.40	10,179	-0.16(-0.98%)
Dec 15, 2006	16.57	16.57	16.45	16.56	3,637	+0.11(+0.65%)
Dec 14, 2006	16.56	16.56	16.45	16.45	1,136	+0.08(+0.51%)
Dec 13, 2006	16.36	16.37	16.05	16.37	7,024	+0.01(+0.04%)
Dec 12, 2006	16.15	16.36	16.00	16.36	3,769	+0.12(+0.73%)
Dec 11, 2006	16.30	16.30	16.16	16.24	3,844	+0.03(+0.19%)
Dec 08, 2006	16.18	16.21	16.18	16.21	5,926	-0.01(-0.04%)
Dec 07, 2006	16.17	16.28	16.15	16.22	4,547	-0.08(-0.48%)
Dec 06, 2006	16.55	16.55	16.15	16.29	2,022	+0.15(+0.93%)
Dec 05, 2006	16.62	16.63	16.09	16.14	2,109	-0.10(-0.63%)
Dec 04, 2006	16.39	16.39	16.21	16.25	2,539	-0.26(-1.59%)
Dec 01, 2006	16.54	16.60	16.41	16.51	36,881	+0.16(+0.99%)
Nov 30, 2006	16.29	16.35	15.88	16.35	9,027	+0.15(+0.92%)
Nov 29, 2006	16.45	16.45	16.03	16.20	1,422	+0.15(+0.93%)
Nov 28, 2006	15.72	16.18	15.72	16.05	27,904	+0.26(+1.67%)
Nov 27, 2006	15.82	15.94	15.72	15.79	7,021	+0.05(+0.30%)
Nov 24, 2006	16.15	16.15	15.70	15.74	15,434	-0.04(-0.27%)
Nov 22, 2006	15.75	15.80	15.67	15.78	24,244	+0.07(+0.42%)
Nov 21, 2006	15.50	15.71	15.50	15.71	20,090	-0.12(-0.76%)
Nov 20, 2006	15.85	15.90	15.58	15.83	27,458	+0.14(+0.92%)
Nov 17, 2006	15.58	15.76	15.52	15.69	15,241	-0.05(-0.34%)
Nov 16, 2006	15.60	15.74	15.56	15.74	22,946	+0.11(+0.73%)
Nov 15, 2006	15.88	16.25	15.63	15.63	14,385	-0.42(-2.61%)
Nov 14, 2006	15.71	16.05	15.70	16.05	1,838	+0.18(+1.13%)
Nov 13, 2006	15.88	15.93	15.87	15.87	1,671	+0.11(+0.68%)
Nov 10, 2006	15.85	15.95	15.76	15.76	8,390	-0.09(-0.57%)
Nov 09, 2006	15.85	15.85	15.79	15.85	4,179	-0.01(-0.04%)
Nov 08, 2006	15.85	15.95	15.85	15.86	7,343	+0.01(+0.04%)
Nov 07, 2006	15.85	15.97	15.85	15.85	11,158	+0.00(+0.00%)
Nov 06, 2006	15.59	16.00	15.59	15.85	39,246	-0.28(-1.71%)
Nov 03, 2006	16.35	16.35	15.99	16.13	6,879	-0.02(-0.15%)
Nov 02, 2006	16.40	16.40	15.88	16.15	6,767	-0.14(-0.88%)

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.