Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.51	17.05	16.50	17.02	6,062,370	+0.30(+1.79%)
Jan 30, 2007	17.31	17.35	16.70	16.72	7,282,672	-0.56(-3.24%)
Jan 29, 2007	16.74	17.60	16.67	17.28	6,989,280	+0.46(+2.73%)
Jan 26, 2007	17.71	17.73	16.60	16.82	12,196,210	-0.30(-1.75%)
Jan 25, 2007	18.07	18.12	16.96	17.12	7,181,095	-0.99(-5.47%)
Jan 24, 2007	17.61	18.23	17.60	18.11	3,633,235	+0.56(+3.19%)
Jan 23, 2007	17.40	17.84	17.36	17.55	2,304,259	+0.09(+0.52%)
Jan 22, 2007	17.76	17.76	17.13	17.46	5,424,586	-0.28(-1.58%)
Jan 19, 2007	17.74	17.83	17.62	17.74	4,061,260	-0.11(-0.62%)
Jan 18, 2007	18.65	18.67	17.77	17.85	4,062,637	-0.79(-4.24%)
Jan 17, 2007	18.36	18.79	18.35	18.64	5,976,741	+0.21(+1.14%)
Jan 16, 2007	18.12	18.52	18.10	18.43	3,836,112	+0.35(+1.94%)
Jan 12, 2007	18.25	18.55	17.97	18.08	5,342,910	-0.35(-1.90%)
Jan 11, 2007	18.08	18.55	17.85	18.43	9,170,305	+0.90(+5.13%)
Jan 10, 2007	17.01	17.59	17.01	17.53	2,370,135	+0.35(+2.04%)
Jan 09, 2007	17.28	17.54	16.99	17.18	3,100,187	-0.01(-0.06%)
Jan 08, 2007	17.13	17.39	16.85	17.19	4,730,040	-0.01(-0.06%)
Jan 05, 2007	17.30	17.30	16.76	17.20	4,033,128	-0.10(-0.58%)
Jan 04, 2007	17.15	17.39	16.80	17.30	3,197,160	+0.14(+0.82%)
Jan 03, 2007	17.56	17.89	16.65	17.16	5,384,211	-0.08(-0.46%)
Dec 29, 2006	17.35	17.64	17.21	17.24	2,795,942	-0.14(-0.81%)
Dec 28, 2006	17.25	17.50	17.19	17.38	3,323,315	+0.04(+0.23%)
Dec 27, 2006	17.01	17.47	17.01	17.34	3,453,468	+0.33(+1.94%)
Dec 26, 2006	16.88	17.04	16.85	17.01	2,840,447	+0.13(+0.77%)
Dec 22, 2006	16.59	16.96	16.53	16.88	4,099,706	+0.02(+0.12%)
Dec 21, 2006	16.89	16.98	16.71	16.86	5,781,946	+0.01(+0.06%)
Dec 20, 2006	17.03	17.11	16.79	16.85	4,562,639	-0.14(-0.82%)
Dec 19, 2006	16.79	17.25	16.52	16.99	5,347,658	+0.04(+0.24%)
Dec 18, 2006	17.52	17.69	16.73	16.95	5,865,923	-0.55(-3.14%)
Dec 15, 2006	17.58	17.90	17.45	17.50	4,173,795	-0.02(-0.11%)
Dec 14, 2006	17.47	17.99	17.45	17.52	5,028,604	+0.02(+0.11%)
Dec 13, 2006	17.62	17.78	17.36	17.50	2,985,174	-0.05(-0.28%)
Dec 12, 2006	17.62	17.85	17.40	17.55	3,223,678	-0.39(-2.17%)
Dec 11, 2006	17.81	17.99	17.50	17.94	4,135,038	+0.09(+0.50%)
Dec 08, 2006	17.74	18.19	17.62	17.85	7,872,695	+0.33(+1.88%)
Dec 07, 2006	17.72	17.89	17.50	17.52	4,668,380	-0.01(-0.06%)
Dec 06, 2006	17.59	17.79	17.29	17.53	4,200,258	-0.06(-0.34%)
Dec 05, 2006	17.65	17.80	17.48	17.59	5,958,782	+0.11(+0.63%)
Dec 04, 2006	17.15	17.50	17.14	17.48	5,050,791	+0.34(+1.98%)
Dec 01, 2006	16.99	17.20	16.83	17.14	3,793,431	+0.14(+0.82%)
Nov 30, 2006	16.55	17.17	16.54	17.00	6,316,200	+0.42(+2.53%)
Nov 29, 2006	16.40	16.65	16.16	16.58	3,169,132	+0.32(+1.97%)
Nov 28, 2006	16.38	16.58	16.14	16.26	5,878,784	-0.14(-0.85%)
Nov 27, 2006	17.01	17.15	16.30	16.40	6,686,562	-0.63(-3.70%)
Nov 24, 2006	17.00	17.25	16.94	17.03	1,449,033	-0.18(-1.05%)
Nov 22, 2006	16.73	17.25	16.73	17.21	6,779,320	+0.32(+1.89%)
Nov 21, 2006	16.57	16.89	16.37	16.89	5,231,025	+0.28(+1.69%)
Nov 20, 2006	16.38	16.62	16.20	16.61	3,944,009	+0.33(+2.03%)
Nov 17, 2006	16.48	16.50	16.15	16.28	4,168,896	-0.32(-1.93%)
Nov 16, 2006	16.53	16.72	16.45	16.60	5,143,113	-0.05(-0.30%)
Nov 15, 2006	16.41	16.77	16.41	16.65	4,238,830	+0.21(+1.28%)
Nov 14, 2006	16.23	16.45	16.03	16.44	2,254,841	+0.21(+1.29%)
Nov 13, 2006	16.64	16.77	16.19	16.23	4,074,984	-0.18(-1.12%)
Nov 10, 2006	15.85	16.44	15.79	16.41	3,798,083	+0.58(+3.69%)
Nov 09, 2006	16.01	16.08	15.75	15.83	4,670,074	-0.04(-0.25%)
Nov 08, 2006	16.14	16.18	15.85	15.87	11,174,841	+0.22(+1.41%)
Nov 07, 2006	15.66	15.79	15.57	15.65	5,212,761	-0.05(-0.32%)
Nov 06, 2006	16.00	16.09	15.68	15.70	4,992,361	-0.15(-0.95%)
Nov 03, 2006	15.95	16.25	15.80	15.85	6,265,654	+0.35(+2.26%)
Nov 02, 2006	15.24	15.62	15.21	15.50	3,894,967	+0.18(+1.17%)

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.