Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.18	20.28	20.01	20.28	682,519	+0.10(+0.50%)
Jan 30, 2007	19.41	20.30	19.41	20.18	1,096,458	+0.08(+0.38%)
Jan 29, 2007	19.93	20.12	19.83	20.10	852,211	+0.19(+0.97%)
Jan 26, 2007	19.83	20.02	19.45	19.91	1,317,018	+0.02(+0.12%)
Jan 25, 2007	20.11	20.28	19.84	19.89	1,124,157	-0.21(-1.04%)
Jan 24, 2007	19.89	20.28	19.82	20.09	1,260,325	+0.21(+1.05%)
Jan 23, 2007	19.69	19.96	19.61	19.89	812,085	+0.19(+0.94%)
Jan 22, 2007	19.58	19.74	19.21	19.70	1,455,774	+0.21(+1.07%)
Jan 19, 2007	19.55	19.56	19.33	19.49	631,003	-0.03(-0.16%)
Jan 18, 2007	19.92	19.97	19.42	19.52	877,839	-0.41(-2.05%)
Jan 17, 2007	19.77	19.97	19.31	19.93	883,923	+0.09(+0.47%)
Jan 16, 2007	19.72	19.89	19.59	19.84	758,369	+0.22(+1.10%)
Jan 12, 2007	18.98	19.81	18.98	19.62	1,348,083	+0.49(+2.59%)
Jan 11, 2007	19.01	19.28	18.93	19.13	1,528,129	-0.03(-0.16%)
Jan 10, 2007	19.24	19.25	18.94	19.16	1,355,460	-0.09(-0.48%)
Jan 09, 2007	19.21	19.39	19.10	19.25	1,157,552	-0.01(-0.04%)
Jan 08, 2007	19.31	19.31	19.05	19.26	1,490,722	-0.10(-0.52%)
Jan 05, 2007	19.24	19.45	19.06	19.36	2,022,059	-0.11(-0.56%)
Jan 04, 2007	19.55	19.68	19.36	19.47	1,297,991	-0.08(-0.43%)
Jan 03, 2007	20.06	20.09	19.32	19.55	1,965,237	-0.44(-2.20%)
Dec 29, 2006	19.97	20.15	19.86	19.99	1,029,151	+0.07(+0.35%)
Dec 28, 2006	20.34	20.34	19.66	19.92	1,431,310	+0.28(+1.42%)
Dec 27, 2006	19.28	19.65	19.28	19.65	784,127	+0.25(+1.31%)
Dec 26, 2006	19.43	19.61	19.33	19.39	1,093,351	-0.04(-0.20%)
Dec 22, 2006	19.33	19.68	19.29	19.43	1,477,390	+0.06(+0.32%)
Dec 21, 2006	19.72	19.82	19.26	19.37	1,461,210	-0.52(-2.60%)
Dec 20, 2006	19.89	20.09	19.66	19.89	1,849,650	-0.02(-0.08%)
Dec 19, 2006	19.40	19.90	19.31	19.90	3,485,082	+0.56(+2.88%)
Dec 18, 2006	19.82	19.82	19.24	19.35	1,762,280	-0.28(-1.42%)
Dec 15, 2006	19.32	19.70	19.32	19.62	2,474,699	+0.29(+1.52%)
Dec 14, 2006	18.54	19.84	18.40	19.33	4,544,651	+0.94(+5.13%)
Dec 13, 2006	18.11	18.43	17.82	18.39	4,305,452	+0.88(+5.03%)
Dec 12, 2006	17.66	17.73	17.43	17.51	1,347,565	-0.22(-1.26%)
Dec 11, 2006	17.78	17.89	17.65	17.73	1,240,003	-0.03(-0.17%)
Dec 08, 2006	17.99	18.00	17.66	17.76	1,615,369	-0.16(-0.90%)
Dec 07, 2006	17.89	18.26	17.85	17.92	3,222,196	+0.25(+1.44%)
Dec 06, 2006	17.56	17.86	17.53	17.67	4,347,389	+0.18(+1.02%)
Dec 05, 2006	16.97	17.55	16.93	17.49	2,993,741	+0.53(+3.14%)
Dec 04, 2006	16.84	17.08	16.84	16.96	2,562,716	-0.01(-0.05%)
Dec 01, 2006	16.96	17.16	16.81	16.97	2,023,224	-0.03(-0.18%)
Nov 30, 2006	17.04	17.25	16.93	17.00	1,978,180	+0.09(+0.50%)
Nov 29, 2006	16.97	17.19	16.82	16.91	2,122,891	+0.05(+0.27%)
Nov 28, 2006	16.69	16.91	16.63	16.87	3,278,890	+0.26(+1.54%)
Nov 27, 2006	16.92	16.92	16.52	16.61	2,453,213	-0.02(-0.14%)
Nov 24, 2006	16.61	16.66	16.43	16.63	381,579	+0.02(+0.14%)
Nov 22, 2006	16.55	16.66	16.31	16.61	1,169,589	+0.13(+0.80%)
Nov 21, 2006	16.35	16.51	16.26	16.48	2,707,168	+0.23(+1.43%)
Nov 20, 2006	16.19	16.41	16.01	16.25	2,602,583	+0.12(+0.72%)
Nov 17, 2006	15.76	16.13	15.64	16.13	3,006,037	+0.32(+2.00%)
Nov 16, 2006	15.79	15.85	15.71	15.81	1,673,486	+0.02(+0.15%)
Nov 15, 2006	15.41	15.84	15.37	15.79	2,540,194	+0.42(+2.77%)
Nov 14, 2006	15.51	15.61	15.13	15.37	3,512,134	-0.14(-0.90%)
Nov 13, 2006	15.45	15.57	15.39	15.51	2,614,621	+0.05(+0.30%)
Nov 10, 2006	15.72	15.76	15.42	15.46	2,629,247	-0.19(-1.19%)
Nov 09, 2006	15.71	15.81	15.51	15.64	5,901,536	+0.00(+0.00%)
Nov 08, 2006	15.37	15.67	15.19	15.64	10,090,754	-0.55(-3.39%)
Nov 07, 2006	16.30	16.38	16.18	16.19	1,254,112	-0.11(-0.66%)
Nov 06, 2006	16.26	16.38	16.17	16.30	1,022,549	+0.12(+0.72%)
Nov 03, 2006	16.38	16.49	16.11	16.19	1,137,748	-0.09(-0.57%)
Nov 02, 2006	16.08	16.38	16.08	16.28	1,485,285	+0.18(+1.10%)

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.