Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.04	17.41	16.98	17.35	857,220	+0.15(+0.89%)
Jan 30, 2007	17.22	17.32	17.03	17.20	835,345	-0.12(-0.69%)
Jan 29, 2007	17.40	18.07	17.29	17.32	2,535,133	-0.03(-0.20%)
Jan 26, 2007	17.15	17.43	17.14	17.35	755,447	+0.23(+1.34%)
Jan 25, 2007	17.55	17.70	17.04	17.12	1,461,524	-0.36(-2.09%)
Jan 24, 2007	16.47	17.54	16.40	17.48	3,575,937	+1.00(+6.08%)
Jan 23, 2007	16.08	16.59	16.08	16.48	1,571,454	+0.32(+2.00%)
Jan 22, 2007	16.47	16.49	15.94	16.16	2,736,514	-0.14(-0.89%)
Jan 19, 2007	16.02	16.42	16.00	16.30	1,412,953	+0.13(+0.79%)
Jan 18, 2007	16.26	16.27	15.99	16.18	1,541,901	+0.03(+0.21%)
Jan 17, 2007	16.13	16.42	16.04	16.14	1,720,679	+0.07(+0.42%)
Jan 16, 2007	15.62	16.30	15.62	16.08	1,804,864	+0.43(+2.77%)
Jan 12, 2007	15.62	15.70	15.52	15.64	902,888	+0.01(+0.05%)
Jan 11, 2007	15.86	15.98	15.52	15.63	1,335,385	-0.08(-0.54%)
Jan 10, 2007	15.75	15.91	15.46	15.72	1,126,108	-0.14(-0.91%)
Jan 09, 2007	15.91	16.21	15.73	15.86	751,675	-0.03(-0.21%)
Jan 08, 2007	16.25	16.27	15.87	15.90	1,292,438	-0.31(-1.94%)
Jan 05, 2007	16.73	16.73	16.13	16.21	1,022,526	-0.48(-2.85%)
Jan 04, 2007	16.70	16.76	15.99	16.69	1,617,601	+0.09(+0.56%)
Jan 03, 2007	15.87	16.81	15.87	16.59	4,634,556	+0.73(+4.60%)
Dec 29, 2006	15.50	15.89	15.50	15.86	1,039,438	+0.16(+1.03%)
Dec 28, 2006	15.80	15.97	15.55	15.70	1,173,427	-0.05(-0.32%)
Dec 27, 2006	15.37	15.91	14.94	15.75	3,635,072	+0.56(+3.69%)
Dec 26, 2006	15.20	15.39	15.03	15.19	2,306,072	+0.07(+0.45%)
Dec 22, 2006	15.01	15.20	14.85	15.13	873,326	+0.10(+0.68%)
Dec 21, 2006	15.09	15.17	14.82	15.02	602,002	+0.01(+0.06%)
Dec 20, 2006	15.04	15.19	14.91	15.01	769,621	-0.05(-0.34%)
Dec 19, 2006	14.94	15.19	14.69	15.07	2,066,173	+0.05(+0.34%)
Dec 18, 2006	15.12	15.24	15.01	15.01	1,213,906	-0.08(-0.56%)
Dec 15, 2006	15.17	15.35	15.03	15.10	1,178,521	+0.12(+0.79%)
Dec 14, 2006	15.25	15.30	14.94	14.98	1,129,126	-0.20(-1.29%)
Dec 13, 2006	15.32	15.32	14.96	15.18	1,058,106	-0.15(-1.00%)
Dec 12, 2006	15.53	15.53	15.17	15.33	823,939	-0.14(-0.88%)
Dec 11, 2006	15.53	15.63	15.42	15.46	604,031	-0.09(-0.60%)
Dec 08, 2006	15.70	15.70	15.53	15.56	695,711	-0.09(-0.60%)
Dec 07, 2006	15.54	15.87	15.53	15.65	796,301	-0.02(-0.11%)
Dec 06, 2006	15.96	15.96	15.62	15.67	850,093	-0.20(-1.28%)
Dec 05, 2006	16.00	16.02	15.73	15.87	1,256,860	-0.05(-0.32%)
Dec 04, 2006	15.86	16.08	15.48	15.92	1,599,772	+0.13(+0.81%)
Dec 01, 2006	15.69	15.90	15.46	15.80	2,274,244	+0.13(+0.81%)
Nov 30, 2006	15.50	15.69	15.30	15.67	2,540,832	+0.19(+1.21%)
Nov 29, 2006	15.28	15.49	15.20	15.48	1,448,837	+0.30(+1.96%)
Nov 28, 2006	15.26	15.26	14.69	15.18	1,381,330	-0.04(-0.28%)
Nov 27, 2006	15.62	15.87	15.13	15.23	2,611,538	-0.19(-1.21%)
Nov 24, 2006	15.09	15.58	15.09	15.41	899,202	+0.15(+1.00%)
Nov 22, 2006	15.19	15.36	15.11	15.26	1,020,304	+0.11(+0.73%)
Nov 21, 2006	14.30	15.58	14.27	15.15	4,215,642	+0.84(+5.87%)
Nov 20, 2006	13.58	14.64	13.58	14.31	3,011,560	+0.61(+4.46%)
Nov 17, 2006	13.51	13.99	13.51	13.70	1,900,959	+0.12(+0.88%)
Nov 16, 2006	13.56	13.73	13.51	13.58	1,363,563	+0.08(+0.63%)
Nov 15, 2006	13.31	13.73	13.24	13.50	1,401,350	+0.19(+1.40%)
Nov 14, 2006	13.07	13.41	13.07	13.31	826,192	+0.14(+1.03%)
Nov 13, 2006	12.99	13.38	12.99	13.17	961,319	+0.12(+0.91%)
Nov 10, 2006	12.94	13.11	12.82	13.05	852,218	+0.11(+0.85%)
Nov 09, 2006	12.90	13.11	12.77	12.94	1,871,733	+0.08(+0.59%)
Nov 08, 2006	12.81	12.94	12.78	12.87	2,265,055	-0.15(-1.17%)
Nov 07, 2006	13.04	13.33	12.80	13.02	7,372,986	-0.83(-6.00%)
Nov 06, 2006	13.71	13.88	13.33	13.85	5,742,044	+0.16(+1.18%)
Nov 03, 2006	13.90	14.00	13.65	13.69	2,507,375	-0.20(-1.47%)
Nov 02, 2006	13.70	13.89	13.58	13.89	1,691,843	+0.10(+0.74%)

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.