Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.70	16.92	16.67	16.79	2,232,328	-0.00(-0.02%)
Jan 30, 2007	16.75	16.82	16.63	16.79	547,778	+0.04(+0.24%)
Jan 29, 2007	16.70	16.93	16.64	16.75	1,191,076	-0.07(-0.43%)
Jan 26, 2007	16.81	16.87	16.45	16.83	1,700,702	+0.10(+0.58%)
Jan 25, 2007	16.37	17.04	16.27	16.73	2,390,507	+0.36(+2.17%)
Jan 24, 2007	16.42	16.65	16.26	16.37	2,191,948	+0.04(+0.26%)
Jan 23, 2007	16.06	16.46	16.02	16.33	1,831,032	+0.30(+1.88%)
Jan 22, 2007	15.78	16.07	15.69	16.03	2,239,290	+0.21(+1.34%)
Jan 19, 2007	15.33	15.98	15.22	15.82	2,329,519	+0.48(+3.16%)
Jan 18, 2007	15.52	15.53	15.26	15.33	1,166,848	-0.22(-1.39%)
Jan 17, 2007	15.47	15.70	15.27	15.55	1,833,817	+0.02(+0.12%)
Jan 16, 2007	15.74	15.80	15.48	15.53	1,220,874	-0.14(-0.92%)
Jan 12, 2007	15.84	15.87	15.56	15.67	1,335,052	-0.17(-1.07%)
Jan 11, 2007	15.87	15.94	15.62	15.84	1,909,565	-0.03(-0.16%)
Jan 10, 2007	16.15	16.19	15.77	15.87	1,670,347	-0.40(-2.45%)
Jan 09, 2007	16.36	16.51	16.18	16.27	1,511,611	-0.05(-0.33%)
Jan 08, 2007	16.45	16.46	16.26	16.32	821,806	-0.10(-0.59%)
Jan 05, 2007	16.55	16.56	16.32	16.42	827,654	-0.24(-1.47%)
Jan 04, 2007	16.97	16.97	16.57	16.66	1,344,521	-0.31(-1.82%)
Jan 03, 2007	16.97	17.06	16.52	16.97	1,589,030	+0.15(+0.92%)
Dec 29, 2006	16.68	16.87	16.61	16.82	1,108,366	+0.08(+0.49%)
Dec 28, 2006	16.91	16.95	16.72	16.73	954,643	-0.22(-1.31%)
Dec 27, 2006	16.86	17.01	16.73	16.96	1,086,087	+0.15(+0.88%)
Dec 26, 2006	16.71	16.91	16.69	16.81	645,526	+0.06(+0.39%)
Dec 22, 2006	17.00	17.00	16.74	16.74	1,057,125	-0.17(-1.02%)
Dec 21, 2006	16.81	17.06	16.75	16.92	654,437	+0.07(+0.43%)
Dec 20, 2006	16.67	17.00	16.67	16.84	1,146,240	+0.14(+0.84%)
Dec 19, 2006	16.52	16.79	16.44	16.70	1,283,254	+0.14(+0.82%)
Dec 18, 2006	16.66	16.80	16.46	16.57	1,304,419	+0.01(+0.09%)
Dec 15, 2006	16.93	16.93	16.55	16.55	1,429,180	-0.31(-1.83%)
Dec 14, 2006	16.93	16.97	16.84	16.86	675,602	-0.03(-0.17%)
Dec 13, 2006	16.87	16.95	16.73	16.89	899,503	+0.11(+0.64%)
Dec 12, 2006	16.79	16.86	16.65	16.78	957,985	+0.09(+0.52%)
Dec 11, 2006	16.92	16.92	16.64	16.70	1,057,125	-0.15(-0.87%)
Dec 08, 2006	17.06	17.10	16.73	16.84	712,083	-0.12(-0.72%)
Dec 07, 2006	16.97	17.05	16.65	16.97	2,473,774	+0.12(+0.70%)
Dec 06, 2006	16.88	17.04	16.72	16.85	3,673,205	+0.33(+2.00%)
Dec 05, 2006	16.32	16.53	16.16	16.52	1,222,823	+0.25(+1.57%)
Dec 04, 2006	15.96	16.33	15.96	16.26	673,374	+0.22(+1.36%)
Dec 01, 2006	15.87	16.22	15.80	16.04	998,643	-0.12(-0.76%)
Nov 30, 2006	16.12	16.26	15.90	16.17	1,140,113	+0.01(+0.07%)
Nov 29, 2006	16.02	16.23	15.97	16.16	1,141,227	+0.24(+1.51%)
Nov 28, 2006	15.88	16.16	15.75	15.91	895,047	-0.03(-0.18%)
Nov 27, 2006	16.22	16.26	15.84	15.94	1,258,748	-0.31(-1.88%)
Nov 24, 2006	16.18	16.34	16.13	16.25	252,306	-0.02(-0.13%)
Nov 22, 2006	16.07	16.32	16.01	16.27	950,187	+0.26(+1.64%)
Nov 21, 2006	16.12	16.12	15.89	16.01	1,523,307	-0.06(-0.40%)
Nov 20, 2006	15.99	16.21	15.95	16.07	1,245,937	+0.04(+0.27%)
Nov 17, 2006	16.05	16.06	15.89	16.03	1,005,884	-0.04(-0.27%)
Nov 16, 2006	16.05	16.10	15.90	16.07	1,062,416	+0.07(+0.43%)
Nov 15, 2006	15.81	16.07	15.80	16.00	1,222,266	+0.29(+1.83%)
Nov 14, 2006	15.38	15.72	15.36	15.72	900,617	+0.28(+1.79%)
Nov 13, 2006	15.40	15.56	15.33	15.44	1,326,141	-0.04(-0.26%)
Nov 10, 2006	15.28	15.49	15.21	15.48	2,209,492	-0.13(-0.81%)
Nov 09, 2006	15.94	15.94	15.55	15.61	842,971	-0.31(-1.92%)
Nov 08, 2006	15.46	16.02	15.44	15.91	1,418,876	+0.15(+0.93%)
Nov 07, 2006	15.94	16.06	15.69	15.76	1,163,228	-0.20(-1.26%)
Nov 06, 2006	15.48	16.01	15.48	15.96	1,488,497	+0.61(+3.98%)
Nov 03, 2006	15.44	15.57	15.27	15.35	992,238	+0.03(+0.21%)
Nov 02, 2006	15.17	15.59	15.07	15.32	1,307,761	+0.04(+0.26%)

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.