Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.67	18.85	18.58	18.79	594,173	+0.07(+0.36%)
Jan 30, 2007	18.55	18.72	18.53	18.72	314,483	+0.20(+1.08%)
Jan 29, 2007	18.63	18.68	18.50	18.52	204,710	-0.13(-0.68%)
Jan 26, 2007	18.90	18.90	18.55	18.65	252,314	+0.13(+0.72%)
Jan 25, 2007	18.67	18.74	18.49	18.52	1,671,668	-0.19(-1.03%)
Jan 24, 2007	18.47	18.76	18.43	18.71	1,194,684	+0.19(+1.00%)
Jan 23, 2007	18.22	18.54	17.97	18.52	497,481	+0.36(+2.00%)
Jan 22, 2007	18.33	18.37	18.14	18.16	405,510	-0.21(-1.13%)
Jan 19, 2007	18.18	18.38	18.00	18.37	376,246	+0.25(+1.39%)
Jan 18, 2007	18.35	18.46	18.11	18.12	2,042,790	-0.20(-1.09%)
Jan 17, 2007	18.20	18.37	18.20	18.32	310,302	+0.19(+1.06%)
Jan 16, 2007	18.38	18.48	18.02	18.12	1,152,475	-0.25(-1.37%)
Jan 12, 2007	18.03	18.38	17.86	18.38	317,719	+0.40(+2.23%)
Jan 11, 2007	17.89	18.25	17.87	17.97	351,028	+0.08(+0.46%)
Jan 10, 2007	17.45	17.95	17.45	17.89	484,670	-0.02(-0.12%)
Jan 09, 2007	17.80	18.01	17.80	17.92	319,202	+0.04(+0.21%)
Jan 08, 2007	17.98	18.28	17.88	17.88	481,838	-0.12(-0.66%)
Jan 05, 2007	18.33	18.33	17.90	18.00	652,296	-0.06(-0.33%)
Jan 04, 2007	18.25	18.28	18.02	18.06	990,109	-0.30(-1.62%)
Jan 03, 2007	18.68	18.75	18.29	18.35	739,412	-0.42(-2.25%)
Dec 29, 2006	19.13	19.13	18.70	18.78	160,208	-0.02(-0.12%)
Dec 28, 2006	18.76	18.86	18.41	18.80	169,108	+0.06(+0.32%)
Dec 27, 2006	18.58	18.75	18.48	18.74	174,637	+0.28(+1.53%)
Dec 26, 2006	18.51	18.61	18.43	18.46	256,360	-0.11(-0.60%)
Dec 22, 2006	18.63	18.84	18.51	18.57	230,737	-0.06(-0.32%)
Dec 21, 2006	19.09	19.09	18.56	18.63	823,832	-0.23(-1.22%)
Dec 20, 2006	18.85	18.98	18.75	18.86	287,242	-0.08(-0.43%)
Dec 19, 2006	18.55	19.02	18.54	18.94	312,729	+0.10(+0.51%)
Dec 18, 2006	18.84	19.12	18.84	18.84	337,947	-0.18(-0.94%)
Dec 15, 2006	19.28	19.31	19.02	19.02	355,613	-0.29(-1.50%)
Dec 14, 2006	19.15	19.32	19.15	19.31	449,608	+0.17(+0.89%)
Dec 13, 2006	19.19	19.19	19.06	19.14	295,198	-0.03(-0.15%)
Dec 12, 2006	19.13	19.18	19.04	19.17	200,799	-0.07(-0.35%)
Dec 11, 2006	19.21	19.34	19.19	19.24	303,694	-0.03(-0.15%)
Dec 08, 2006	19.36	19.38	19.21	19.27	421,827	+0.01(+0.04%)
Dec 07, 2006	19.28	19.33	19.16	19.26	397,688	-0.04(-0.19%)
Dec 06, 2006	19.21	19.39	19.21	19.29	354,130	-0.11(-0.57%)
Dec 05, 2006	19.44	19.46	19.24	19.41	276,588	+0.08(+0.42%)
Dec 04, 2006	19.60	19.60	19.12	19.32	793,759	+0.22(+1.13%)
Dec 01, 2006	19.04	19.17	18.98	19.11	276,723	+0.00(+0.00%)
Nov 30, 2006	19.13	19.19	19.10	19.11	652,161	+0.02(+0.12%)
Nov 29, 2006	19.00	19.16	18.92	19.09	339,835	+0.12(+0.63%)
Nov 28, 2006	18.71	19.06	18.71	18.97	296,412	+0.01(+0.08%)
Nov 27, 2006	19.12	19.19	18.89	18.95	475,500	-0.16(-0.85%)
Nov 24, 2006	19.04	19.18	18.78	19.12	231,007	+0.22(+1.14%)
Nov 22, 2006	18.91	18.98	18.78	18.90	273,891	+0.04(+0.20%)
Nov 21, 2006	18.52	18.91	18.52	18.86	1,110,534	+0.26(+1.39%)
Nov 20, 2006	18.36	18.76	18.36	18.61	477,388	+0.07(+0.40%)
Nov 17, 2006	18.34	18.60	18.33	18.53	601,455	-0.02(-0.12%)
Nov 16, 2006	18.76	18.89	18.55	18.55	1,082,215	-0.16(-0.83%)
Nov 15, 2006	18.51	18.75	18.49	18.71	249,212	+0.16(+0.84%)
Nov 14, 2006	18.81	18.81	18.46	18.55	555,469	+0.00(+0.00%)
Nov 13, 2006	18.84	18.84	18.40	18.55	377,190	-0.13(-0.71%)
Nov 10, 2006	18.63	18.89	18.61	18.69	472,938	-0.16(-0.83%)
Nov 09, 2006	18.72	18.93	18.63	18.84	272,408	+0.11(+0.59%)
Nov 08, 2006	18.54	18.73	18.28	18.73	1,199,000	+0.12(+0.64%)
Nov 07, 2006	19.14	19.14	18.57	18.61	1,280,183	-0.04(-0.24%)
Nov 06, 2006	18.41	18.72	18.41	18.66	556,009	+0.16(+0.84%)
Nov 03, 2006	18.52	18.55	18.32	18.50	1,735,725	+0.11(+0.60%)
Nov 02, 2006	18.09	18.39	18.03	18.39	1,720,756	+0.29(+1.60%)

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.