Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.89	18.04	17.71	17.90	1,210,186	+0.02(+0.09%)
Jan 30, 2007	17.90	17.91	17.67	17.89	769,737	+0.02(+0.11%)
Jan 29, 2007	17.70	17.87	17.64	17.87	676,666	+0.16(+0.93%)
Jan 26, 2007	17.65	17.73	17.52	17.70	571,535	+0.06(+0.37%)
Jan 25, 2007	17.55	17.88	17.50	17.64	894,006	+0.16(+0.92%)
Jan 24, 2007	17.39	17.48	17.25	17.48	990,223	+0.16(+0.95%)
Jan 23, 2007	17.29	17.45	17.24	17.31	692,396	-0.06(-0.33%)
Jan 22, 2007	17.42	17.49	17.29	17.37	836,591	+0.00(+0.02%)
Jan 19, 2007	17.20	17.46	17.11	17.37	586,741	+0.09(+0.53%)
Jan 18, 2007	17.26	17.30	17.16	17.27	991,534	+0.08(+0.47%)
Jan 17, 2007	17.23	17.25	16.92	17.19	1,305,092	-0.03(-0.20%)
Jan 16, 2007	16.96	17.27	16.96	17.23	1,646,440	+0.25(+1.46%)
Jan 12, 2007	17.00	17.08	16.91	16.98	514,381	+0.02(+0.14%)
Jan 11, 2007	16.87	17.21	16.86	16.96	682,171	+0.16(+0.93%)
Jan 10, 2007	16.40	16.81	16.09	16.80	1,551,009	+0.43(+2.61%)
Jan 09, 2007	16.19	16.42	16.16	16.37	1,428,575	+0.16(+0.99%)
Jan 08, 2007	16.13	16.26	16.04	16.21	1,662,957	+0.08(+0.50%)
Jan 05, 2007	16.40	16.59	16.08	16.13	1,129,437	-0.27(-1.63%)
Jan 04, 2007	16.39	16.45	16.15	16.40	1,871,384	+0.03(+0.19%)
Jan 03, 2007	16.55	16.59	16.20	16.37	1,971,009	-0.16(-0.99%)
Dec 29, 2006	16.53	16.61	16.45	16.53	1,149,624	+0.02(+0.12%)
Dec 28, 2006	16.41	16.55	16.41	16.52	784,156	-0.04(-0.25%)
Dec 27, 2006	16.42	16.64	16.37	16.56	580,711	+0.04(+0.23%)
Dec 26, 2006	16.24	16.69	16.24	16.52	949,062	+0.31(+1.88%)
Dec 22, 2006	16.24	16.29	16.10	16.21	1,369,848	-0.09(-0.56%)
Dec 21, 2006	16.45	16.55	16.29	16.31	3,048,536	-0.22(-1.32%)
Dec 20, 2006	16.31	16.58	16.26	16.52	1,278,088	+0.36(+2.24%)
Dec 19, 2006	16.37	16.39	16.05	16.16	824,531	-0.29(-1.74%)
Dec 18, 2006	16.51	16.80	16.45	16.45	1,406,815	-0.03(-0.16%)
Dec 15, 2006	16.60	16.61	16.47	16.47	690,561	-0.06(-0.37%)
Dec 14, 2006	16.59	16.63	16.40	16.53	1,189,736	-0.05(-0.32%)
Dec 13, 2006	16.64	16.66	16.44	16.59	1,038,201	-0.00(-0.02%)
Dec 12, 2006	16.63	16.68	16.52	16.59	572,059	-0.04(-0.23%)
Dec 11, 2006	16.65	16.65	16.47	16.63	414,231	+0.07(+0.44%)
Dec 08, 2006	16.55	16.63	16.40	16.56	631,572	+0.02(+0.14%)
Dec 07, 2006	16.65	16.65	16.45	16.53	812,733	-0.06(-0.39%)
Dec 06, 2006	16.67	16.67	16.44	16.60	905,804	-0.07(-0.43%)
Dec 05, 2006	16.75	16.82	16.57	16.67	1,122,358	-0.08(-0.45%)
Dec 04, 2006	16.40	16.79	16.39	16.75	1,341,272	+0.32(+1.95%)
Dec 01, 2006	16.33	16.53	16.18	16.43	736,179	-0.01(-0.07%)
Nov 30, 2006	16.15	16.48	16.10	16.44	2,511,083	+0.31(+1.89%)
Nov 29, 2006	15.89	16.16	15.87	16.13	962,695	+0.31(+1.98%)
Nov 28, 2006	15.83	15.89	15.64	15.82	2,938,686	-0.01(-0.05%)
Nov 27, 2006	16.43	16.43	15.81	15.83	989,699	-0.56(-3.42%)
Nov 24, 2006	16.23	16.39	16.16	16.39	206,067	+0.16(+0.96%)
Nov 22, 2006	16.30	16.37	16.17	16.23	814,568	+0.03(+0.19%)
Nov 21, 2006	16.06	16.28	16.01	16.20	1,068,613	+0.15(+0.95%)
Nov 20, 2006	15.83	16.26	15.83	16.05	1,693,893	+0.41(+2.63%)
Nov 17, 2006	15.79	15.81	15.60	15.64	867,527	-0.15(-0.97%)
Nov 16, 2006	15.74	15.87	15.68	15.79	680,074	+0.05(+0.34%)
Nov 15, 2006	15.64	15.88	15.62	15.74	667,227	+0.04(+0.27%)
Nov 14, 2006	15.41	15.73	15.41	15.70	1,984,642	+0.22(+1.43%)
Nov 13, 2006	15.42	15.54	15.34	15.47	1,656,140	+0.06(+0.37%)
Nov 10, 2006	15.43	15.48	15.27	15.42	725,430	-0.01(-0.07%)
Nov 09, 2006	15.57	15.57	15.37	15.43	1,894,193	-0.12(-0.79%)
Nov 08, 2006	15.44	15.60	15.31	15.55	683,744	+0.12(+0.77%)
Nov 07, 2006	15.69	15.69	15.37	15.43	1,196,028	-0.24(-1.56%)
Nov 06, 2006	15.64	15.77	15.55	15.68	1,250,822	-0.12(-0.77%)
Nov 03, 2006	16.18	16.18	15.66	15.80	1,394,230	-0.45(-2.75%)
Nov 02, 2006	16.45	16.45	16.07	16.25	796,740	-0.30(-1.82%)

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.