Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.20	17.80	17.18	17.69	5,721,037	+0.50(+2.91%)
Jan 30, 2007	17.35	17.48	17.18	17.19	4,341,184	-0.07(-0.41%)
Jan 29, 2007	17.50	17.54	17.21	17.26	3,386,528	-0.24(-1.37%)
Jan 26, 2007	17.48	17.52	17.22	17.50	3,620,194	+0.08(+0.46%)
Jan 25, 2007	17.93	17.98	17.35	17.42	4,207,818	-0.57(-3.17%)
Jan 24, 2007	17.62	18.00	17.56	17.99	4,035,777	+0.48(+2.74%)
Jan 23, 2007	17.32	17.75	17.12	17.51	5,665,344	+0.26(+1.51%)
Jan 22, 2007	17.48	17.49	17.09	17.25	3,933,297	-0.22(-1.26%)
Jan 19, 2007	17.49	17.59	17.25	17.47	5,621,307	-0.09(-0.51%)
Jan 18, 2007	17.58	18.03	17.41	17.56	6,529,382	-0.02(-0.11%)
Jan 17, 2007	18.06	18.11	17.43	17.58	8,379,179	-0.42(-2.33%)
Jan 16, 2007	18.10	18.67	17.89	18.00	25,137,388	+0.65(+3.75%)
Jan 12, 2007	17.10	17.62	17.08	17.35	7,693,767	+0.24(+1.40%)
Jan 11, 2007	16.84	17.15	16.78	17.11	4,056,312	+0.29(+1.72%)
Jan 10, 2007	16.60	16.89	16.50	16.82	4,022,210	+0.03(+0.18%)
Jan 09, 2007	16.64	16.81	16.57	16.79	5,218,875	+0.24(+1.45%)
Jan 08, 2007	16.25	16.61	16.07	16.55	6,918,637	+0.27(+1.66%)
Jan 05, 2007	16.50	16.54	16.20	16.28	4,090,303	-0.30(-1.81%)
Jan 04, 2007	16.68	16.75	16.40	16.58	3,998,238	-0.08(-0.48%)
Jan 03, 2007	16.23	16.71	16.23	16.66	4,663,832	+0.48(+2.97%)
Dec 29, 2006	16.25	16.33	16.14	16.18	2,166,845	-0.07(-0.43%)
Dec 28, 2006	16.26	16.43	16.22	16.25	2,215,771	-0.03(-0.18%)
Dec 27, 2006	16.22	16.48	16.21	16.28	2,841,813	+0.05(+0.31%)
Dec 26, 2006	16.34	16.48	16.16	16.23	1,885,890	-0.11(-0.67%)
Dec 22, 2006	16.53	16.57	16.16	16.34	2,640,127	-0.23(-1.39%)
Dec 21, 2006	16.52	16.70	16.42	16.57	2,988,785	+0.04(+0.24%)
Dec 20, 2006	16.75	16.95	16.51	16.53	4,194,193	-0.21(-1.25%)
Dec 19, 2006	16.84	16.84	16.70	16.74	2,769,520	-0.15(-0.89%)
Dec 18, 2006	16.92	17.05	16.71	16.89	3,896,246	-0.04(-0.24%)
Dec 15, 2006	17.01	17.10	16.69	16.93	5,337,937	+0.05(+0.30%)
Dec 14, 2006	16.97	17.09	16.85	16.88	3,649,080	-0.08(-0.47%)
Dec 13, 2006	17.16	17.20	16.81	16.96	4,445,698	-0.11(-0.64%)
Dec 12, 2006	17.16	17.18	16.93	17.07	4,375,269	-0.10(-0.58%)
Dec 11, 2006	17.44	17.50	17.05	17.17	3,957,257	-0.22(-1.27%)
Dec 08, 2006	17.20	17.46	17.16	17.39	5,313,321	+0.13(+0.75%)
Dec 07, 2006	17.19	17.45	17.10	17.26	6,184,134	+0.09(+0.52%)
Dec 06, 2006	16.98	17.25	16.80	17.17	5,186,441	+0.08(+0.47%)
Dec 05, 2006	16.83	17.11	16.54	17.09	11,790,551	+0.21(+1.24%)
Dec 04, 2006	16.98	16.98	16.63	16.88	8,770,018	-0.15(-0.88%)
Dec 01, 2006	17.50	17.50	16.57	17.03	11,274,144	-0.53(-3.02%)
Nov 30, 2006	17.30	17.66	17.17	17.56	5,852,100	+0.35(+2.03%)
Nov 29, 2006	17.41	17.44	16.88	17.21	4,263,708	-0.07(-0.41%)
Nov 28, 2006	16.97	17.32	16.86	17.28	4,621,890	+0.19(+1.11%)
Nov 27, 2006	17.44	17.46	16.98	17.09	4,371,197	-0.47(-2.68%)
Nov 24, 2006	17.41	17.64	17.40	17.56	1,418,767	-0.09(-0.51%)
Nov 22, 2006	17.26	17.76	17.26	17.65	9,919,050	+0.42(+2.44%)
Nov 21, 2006	16.98	17.30	16.95	17.23	7,748,267	+0.36(+2.13%)
Nov 20, 2006	16.80	17.00	16.70	16.87	7,948,395	+0.30(+1.81%)
Nov 17, 2006	16.47	16.68	16.40	16.57	3,891,263	+0.04(+0.24%)
Nov 16, 2006	16.40	16.55	16.21	16.53	4,825,833	+0.16(+0.98%)
Nov 15, 2006	16.40	16.49	16.28	16.37	5,287,896	-0.03(-0.18%)
Nov 14, 2006	16.50	16.60	16.17	16.40	6,921,467	-0.08(-0.49%)
Nov 13, 2006	16.36	16.67	16.33	16.48	6,672,336	+0.06(+0.37%)
Nov 10, 2006	16.28	16.47	16.06	16.42	6,004,966	+0.40(+2.50%)
Nov 09, 2006	16.26	16.75	16.00	16.02	8,874,215	-0.13(-0.80%)
Nov 08, 2006	16.37	16.55	16.13	16.15	6,340,883	-0.34(-2.06%)
Nov 07, 2006	16.55	16.72	16.43	16.49	5,371,014	-0.09(-0.54%)
Nov 06, 2006	16.05	16.59	16.05	16.58	6,471,161	+0.53(+3.30%)
Nov 03, 2006	16.40	16.51	15.86	16.05	6,908,908	-0.28(-1.71%)
Nov 02, 2006	15.95	16.52	15.78	16.33	6,908,230	+0.41(+2.58%)

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.