Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.32	24.36	24.06	24.12	159,484	-0.13(-0.52%)
Jan 30, 2007	23.30	24.31	23.09	24.24	234,782	+0.98(+4.22%)
Jan 29, 2007	22.49	23.47	22.49	23.26	210,728	+0.76(+3.40%)
Jan 26, 2007	22.39	22.57	22.11	22.50	102,194	+0.07(+0.32%)
Jan 25, 2007	22.46	22.66	22.29	22.43	92,712	+0.03(+0.15%)
Jan 24, 2007	22.29	22.55	22.25	22.39	107,842	+0.09(+0.38%)
Jan 23, 2007	21.75	22.31	21.75	22.31	83,310	+0.41(+1.86%)
Jan 22, 2007	21.99	22.06	21.50	21.90	141,586	+0.05(+0.21%)
Jan 19, 2007	21.75	22.08	21.46	21.85	79,274	-0.03(-0.15%)
Jan 18, 2007	22.02	22.17	21.62	21.89	86,998	-0.13(-0.60%)
Jan 17, 2007	21.88	22.39	21.85	22.02	114,497	-0.04(-0.18%)
Jan 16, 2007	22.58	22.58	21.91	22.06	180,957	-0.40(-1.76%)
Jan 12, 2007	22.46	22.63	22.08	22.45	144,167	+0.15(+0.68%)
Jan 11, 2007	21.81	22.64	21.81	22.30	232,005	+0.49(+2.27%)
Jan 10, 2007	21.47	21.91	21.47	21.81	247,270	+0.15(+0.70%)
Jan 09, 2007	21.28	21.83	20.92	21.66	228,768	+0.38(+1.76%)
Jan 08, 2007	20.56	21.39	20.56	21.28	204,152	+0.81(+3.96%)
Jan 05, 2007	20.70	20.71	20.41	20.47	193,487	-0.24(-1.18%)
Jan 04, 2007	20.29	20.95	20.21	20.71	329,909	+0.40(+1.98%)
Jan 03, 2007	19.63	20.40	19.63	20.31	389,702	+0.69(+3.52%)
Dec 29, 2006	19.39	19.70	19.39	19.62	207,196	+0.14(+0.74%)
Dec 28, 2006	19.27	19.76	19.23	19.48	272,399	+0.22(+1.16%)
Dec 27, 2006	18.95	19.29	18.95	19.25	244,657	+0.40(+2.13%)
Dec 26, 2006	18.85	19.16	18.59	18.85	110,522	-0.18(-0.93%)
Dec 22, 2006	18.88	19.06	18.86	19.03	199,854	+0.27(+1.44%)
Dec 21, 2006	18.32	18.82	18.32	18.76	157,631	+0.40(+2.15%)
Dec 20, 2006	18.11	18.51	18.11	18.36	110,901	+0.22(+1.23%)
Dec 19, 2006	18.32	18.61	17.57	18.14	252,433	-0.32(-1.75%)
Dec 18, 2006	19.22	19.22	18.26	18.46	155,251	-0.75(-3.91%)
Dec 15, 2006	19.55	19.59	19.04	19.21	155,311	-0.32(-1.62%)
Dec 14, 2006	18.92	19.60	18.87	19.53	111,992	+0.72(+3.85%)
Dec 13, 2006	18.89	19.17	18.78	18.80	101,720	-0.07(-0.35%)
Dec 12, 2006	19.28	19.30	18.60	18.87	108,091	-0.38(-1.95%)
Dec 11, 2006	19.10	19.27	18.98	19.25	302,414	+0.22(+1.18%)
Dec 08, 2006	18.75	19.23	18.59	19.02	118,932	+0.34(+1.83%)
Dec 07, 2006	18.91	18.99	18.45	18.68	88,608	-0.09(-0.46%)
Dec 06, 2006	18.84	19.26	18.55	18.76	135,961	+0.01(+0.04%)
Dec 05, 2006	19.13	19.69	18.74	18.76	169,299	-0.22(-1.18%)
Dec 04, 2006	18.63	19.35	18.51	18.98	247,719	+0.55(+2.97%)
Dec 01, 2006	19.72	19.72	18.25	18.44	235,577	-1.17(-5.98%)
Nov 30, 2006	19.17	19.79	19.11	19.61	216,356	+0.30(+1.53%)
Nov 29, 2006	19.23	19.58	19.13	19.31	122,566	+0.29(+1.52%)
Nov 28, 2006	18.63	19.10	18.61	19.02	289,991	+0.38(+2.05%)
Nov 27, 2006	19.13	19.23	18.54	18.64	152,225	-0.59(-3.08%)
Nov 24, 2006	19.38	19.72	18.98	19.23	50,782	-0.23(-1.18%)
Nov 22, 2006	19.76	19.88	19.38	19.46	79,597	-0.22(-1.10%)
Nov 21, 2006	19.15	19.73	19.01	19.68	75,020	+0.47(+2.47%)
Nov 20, 2006	19.52	19.79	19.10	19.21	47,558	-0.16(-0.85%)
Nov 17, 2006	19.86	19.86	19.24	19.37	102,592	-0.53(-2.68%)
Nov 16, 2006	19.92	20.03	19.51	19.90	161,441	+0.16(+0.83%)
Nov 15, 2006	18.77	19.87	18.77	19.74	233,856	+1.03(+5.53%)
Nov 14, 2006	18.20	18.81	17.94	18.71	170,648	+0.50(+2.75%)
Nov 13, 2006	18.55	18.55	18.11	18.20	84,946	-0.24(-1.32%)
Nov 10, 2006	18.55	18.66	18.26	18.45	60,796	-0.07(-0.39%)
Nov 09, 2006	18.29	18.61	18.18	18.52	93,994	+0.14(+0.79%)
Nov 08, 2006	18.09	18.51	17.78	18.38	82,484	+0.25(+1.38%)
Nov 07, 2006	18.54	18.54	18.10	18.13	80,786	-0.38(-2.03%)
Nov 06, 2006	18.51	18.62	18.19	18.50	135,915	-0.02(-0.11%)
Nov 03, 2006	18.28	18.54	18.24	18.52	129,938	+0.32(+1.74%)
Nov 02, 2006	17.78	18.73	17.62	18.20	172,546	+0.06(+0.33%)

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.