Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.04	18.19	17.80	18.14	9,815,790	+0.07(+0.36%)
Jan 30, 2007	17.90	18.09	17.81	18.08	7,489,092	+0.25(+1.40%)
Jan 29, 2007	17.82	18.04	17.73	17.83	7,368,612	+0.05(+0.25%)
Jan 26, 2007	17.80	17.84	17.51	17.78	8,184,890	+0.20(+1.15%)
Jan 25, 2007	17.87	18.02	17.55	17.58	7,216,631	-0.33(-1.82%)
Jan 24, 2007	17.84	17.98	17.71	17.91	7,371,375	-0.11(-0.61%)
Jan 23, 2007	17.55	18.05	17.55	18.02	16,283,014	+0.49(+2.80%)
Jan 22, 2007	17.94	17.97	17.46	17.53	11,930,818	-0.33(-1.85%)
Jan 19, 2007	18.09	18.09	17.81	17.86	15,594,400	-0.26(-1.46%)
Jan 18, 2007	17.77	18.20	17.76	18.12	9,502,984	+0.05(+0.27%)
Jan 17, 2007	17.93	18.27	17.93	18.07	12,929,475	+0.14(+0.80%)
Jan 16, 2007	18.05	18.05	17.74	17.93	10,805,603	-0.04(-0.23%)
Jan 12, 2007	17.49	18.02	17.41	17.97	24,367,874	+0.69(+4.01%)
Jan 11, 2007	16.77	17.28	16.75	17.28	16,506,288	+0.52(+3.10%)
Jan 10, 2007	16.64	16.84	16.49	16.76	13,624,721	+0.07(+0.41%)
Jan 09, 2007	16.52	16.72	16.44	16.69	12,384,552	+0.16(+1.00%)
Jan 08, 2007	16.45	16.66	16.38	16.53	9,427,270	+0.08(+0.49%)
Jan 05, 2007	16.68	16.68	16.33	16.45	14,452,605	-0.23(-1.40%)
Jan 04, 2007	17.22	17.22	16.60	16.68	12,094,406	-0.24(-1.39%)
Jan 03, 2007	17.31	17.46	16.82	16.91	10,897,345	-0.29(-1.67%)
Dec 29, 2006	17.35	17.41	17.18	17.20	4,599,787	-0.13(-0.73%)
Dec 28, 2006	17.38	17.43	17.24	17.33	7,550,990	-0.13(-0.75%)
Dec 27, 2006	17.37	17.57	17.28	17.46	10,012,536	+0.14(+0.83%)
Dec 26, 2006	17.05	17.36	17.02	17.32	3,803,404	+0.27(+1.58%)
Dec 22, 2006	17.37	17.37	17.04	17.05	7,384,639	-0.31(-1.76%)
Dec 21, 2006	17.60	17.60	17.25	17.35	6,242,291	-0.21(-1.21%)
Dec 20, 2006	17.48	17.67	17.42	17.56	8,367,821	+0.01(+0.08%)
Dec 19, 2006	17.37	17.61	17.27	17.55	8,902,796	+0.18(+1.04%)
Dec 18, 2006	17.39	17.52	17.33	17.37	11,023,351	+0.07(+0.43%)
Dec 15, 2006	17.45	17.53	17.20	17.29	10,600,014	-0.10(-0.55%)
Dec 14, 2006	17.30	17.46	17.21	17.39	13,944,710	+0.26(+1.49%)
Dec 13, 2006	17.19	17.24	17.05	17.14	7,830,083	+0.04(+0.22%)
Dec 12, 2006	17.58	17.69	17.04	17.10	13,023,427	-0.48(-2.74%)
Dec 11, 2006	17.57	17.68	17.41	17.58	11,292,496	+0.01(+0.08%)
Dec 08, 2006	17.38	17.73	17.38	17.56	7,767,080	+0.08(+0.45%)
Dec 07, 2006	17.76	17.82	17.45	17.49	10,260,128	-0.27(-1.53%)
Dec 06, 2006	17.28	17.81	17.20	17.76	24,977,456	+0.49(+2.82%)
Dec 05, 2006	17.46	17.48	17.24	17.27	8,732,024	-0.12(-0.71%)
Dec 04, 2006	17.18	17.41	17.12	17.39	7,081,782	+0.30(+1.75%)
Dec 01, 2006	17.10	17.54	16.93	17.10	12,443,134	-0.27(-1.58%)
Nov 30, 2006	17.49	17.51	17.22	17.37	13,439,027	-0.10(-0.57%)
Nov 29, 2006	17.28	17.61	17.27	17.47	10,555,248	+0.32(+1.86%)
Nov 28, 2006	17.22	17.41	16.99	17.15	15,870,177	-0.07(-0.40%)
Nov 27, 2006	17.42	17.62	17.19	17.22	14,696,328	-0.33(-1.91%)
Nov 24, 2006	17.44	17.71	17.44	17.56	8,692,785	-0.19(-1.09%)
Nov 22, 2006	17.53	18.35	17.46	17.75	58,386,292	+0.51(+2.96%)
Nov 21, 2006	15.66	17.29	15.66	17.24	79,013,208	+1.06(+6.55%)
Nov 20, 2006	16.35	16.44	16.13	16.18	14,763,752	-0.17(-1.05%)
Nov 17, 2006	16.18	16.35	16.12	16.35	11,227,283	+0.17(+1.05%)
Nov 16, 2006	16.19	16.45	16.16	16.18	12,611,695	+0.04(+0.25%)
Nov 15, 2006	16.17	16.24	16.02	16.14	11,799,838	-0.12(-0.72%)
Nov 14, 2006	16.17	16.27	16.05	16.26	10,116,436	+0.22(+1.39%)
Nov 13, 2006	15.76	16.15	15.73	16.04	9,929,085	+0.27(+1.73%)
Nov 10, 2006	15.69	15.81	15.68	15.76	8,445,746	+0.09(+0.59%)
Nov 09, 2006	15.87	15.90	15.66	15.67	11,290,838	-0.15(-0.97%)
Nov 08, 2006	15.35	15.90	15.26	15.82	13,823,678	+0.47(+3.08%)
Nov 07, 2006	15.51	15.56	15.33	15.35	9,102,859	-0.16(-1.06%)
Nov 06, 2006	15.54	15.60	15.41	15.52	13,049,402	+0.02(+0.12%)
Nov 03, 2006	15.46	15.74	15.43	15.50	16,585,871	+0.05(+0.29%)
Nov 02, 2006	15.20	15.53	15.06	15.45	16,512,368	+0.10(+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.