Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.81	18.97	18.56	18.92	9,412,233	+0.07(+0.36%)
Jan 30, 2007	18.66	18.87	18.58	18.86	7,181,193	+0.26(+1.40%)
Jan 29, 2007	18.59	18.81	18.49	18.59	7,065,666	+0.05(+0.25%)
Jan 26, 2007	18.56	18.60	18.26	18.55	7,848,385	+0.21(+1.15%)
Jan 25, 2007	18.63	18.79	18.30	18.34	6,919,933	-0.34(-1.82%)
Jan 24, 2007	18.61	18.75	18.47	18.68	7,068,316	-0.12(-0.61%)
Jan 23, 2007	18.30	18.82	18.30	18.79	15,613,570	+0.51(+2.80%)
Jan 22, 2007	18.71	18.74	18.21	18.28	11,440,306	-0.35(-1.85%)
Jan 19, 2007	18.87	18.87	18.57	18.62	14,953,267	-0.28(-1.46%)
Jan 18, 2007	18.53	18.99	18.52	18.90	9,112,288	+0.05(+0.27%)
Jan 17, 2007	18.70	19.05	18.70	18.85	12,397,905	+0.15(+0.80%)
Jan 16, 2007	18.82	18.82	18.50	18.70	10,361,352	-0.04(-0.23%)
Jan 12, 2007	18.24	18.79	18.16	18.74	23,366,036	+0.72(+4.01%)
Jan 11, 2007	17.49	18.02	17.47	18.02	15,827,665	+0.54(+3.10%)
Jan 10, 2007	17.35	17.56	17.20	17.48	13,064,567	+0.07(+0.41%)
Jan 09, 2007	17.23	17.44	17.15	17.41	11,875,386	+0.17(+1.00%)
Jan 08, 2007	17.15	17.38	17.09	17.24	9,039,686	+0.08(+0.50%)
Jan 05, 2007	17.39	17.40	17.03	17.15	13,858,414	-0.24(-1.40%)
Jan 04, 2007	17.96	17.96	17.31	17.39	11,597,168	-0.25(-1.39%)
Jan 03, 2007	18.06	18.21	17.54	17.64	10,449,322	-0.30(-1.67%)
Dec 29, 2006	18.09	18.16	17.92	17.94	4,410,676	-0.13(-0.73%)
Dec 28, 2006	18.12	18.18	17.98	18.07	7,240,546	-0.14(-0.75%)
Dec 27, 2006	18.12	18.32	18.02	18.21	9,600,891	+0.15(+0.83%)
Dec 26, 2006	17.78	18.11	17.75	18.06	3,647,034	+0.28(+1.58%)
Dec 22, 2006	18.11	18.12	17.77	17.78	7,081,034	-0.32(-1.76%)
Dec 21, 2006	18.36	18.36	17.99	18.10	5,985,652	-0.22(-1.21%)
Dec 20, 2006	18.23	18.43	18.17	18.32	8,023,794	+0.02(+0.08%)
Dec 19, 2006	18.11	18.36	18.01	18.30	8,536,775	+0.19(+1.04%)
Dec 18, 2006	18.14	18.27	18.07	18.11	10,570,148	+0.08(+0.43%)
Dec 15, 2006	18.20	18.28	17.94	18.04	10,164,215	-0.10(-0.55%)
Dec 14, 2006	18.05	18.21	17.95	18.14	13,371,401	+0.27(+1.49%)
Dec 13, 2006	17.93	17.98	17.79	17.87	7,508,164	+0.04(+0.22%)
Dec 12, 2006	18.33	18.44	17.77	17.83	12,487,994	-0.50(-2.74%)
Dec 11, 2006	18.33	18.44	18.15	18.33	10,828,228	+0.02(+0.08%)
Dec 08, 2006	18.13	18.49	18.13	18.32	7,447,751	+0.08(+0.44%)
Dec 07, 2006	18.52	18.59	18.20	18.24	9,838,303	-0.28(-1.53%)
Dec 06, 2006	18.02	18.57	17.94	18.52	23,950,558	+0.51(+2.82%)
Dec 05, 2006	18.21	18.23	17.98	18.01	8,373,024	-0.13(-0.71%)
Dec 04, 2006	17.92	18.16	17.86	18.14	6,790,628	+0.31(+1.75%)
Dec 01, 2006	17.84	18.29	17.65	17.83	11,931,559	-0.29(-1.58%)
Nov 30, 2006	18.24	18.26	17.96	18.12	12,886,508	-0.10(-0.57%)
Nov 29, 2006	18.02	18.37	18.01	18.22	10,121,290	+0.33(+1.86%)
Nov 28, 2006	17.96	18.16	17.72	17.89	15,217,706	-0.07(-0.40%)
Nov 27, 2006	18.17	18.37	17.92	17.96	14,092,117	-0.35(-1.91%)
Nov 24, 2006	18.19	18.46	18.19	18.31	8,335,398	-0.20(-1.09%)
Nov 22, 2006	18.29	19.13	18.21	18.51	55,985,852	+0.53(+2.96%)
Nov 21, 2006	16.33	18.03	16.33	17.98	75,764,736	+1.11(+6.55%)
Nov 20, 2006	17.05	17.14	16.82	16.87	14,156,770	-0.18(-1.05%)
Nov 17, 2006	16.87	17.05	16.81	17.05	10,765,695	+0.18(+1.05%)
Nov 16, 2006	16.88	17.15	16.85	16.87	12,093,190	+0.04(+0.25%)
Nov 15, 2006	16.87	16.94	16.71	16.83	11,314,711	-0.12(-0.72%)
Nov 14, 2006	16.86	16.97	16.74	16.95	9,700,519	+0.23(+1.39%)
Nov 13, 2006	16.44	16.85	16.41	16.72	9,520,870	+0.28(+1.73%)
Nov 10, 2006	16.36	16.49	16.35	16.44	8,098,516	+0.10(+0.59%)
Nov 09, 2006	16.55	16.58	16.33	16.34	10,826,638	-0.16(-0.97%)
Nov 08, 2006	16.01	16.59	15.92	16.50	13,255,345	+0.49(+3.08%)
Nov 07, 2006	16.17	16.23	15.98	16.01	8,728,612	-0.17(-1.06%)
Nov 06, 2006	16.21	16.27	16.08	16.18	12,512,901	+0.02(+0.12%)
Nov 03, 2006	16.12	16.42	16.09	16.16	15,903,976	+0.05(+0.29%)
Nov 02, 2006	15.85	16.20	15.71	16.12	15,833,494	+0.11(+0.68%)

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.