Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.68	15.68	13.87	14.26	105,795	-1.42(-9.05%)
Jan 30, 2007	15.82	15.95	15.68	15.68	7,662	-0.26(-1.64%)
Jan 29, 2007	16.17	16.71	15.84	15.95	12,563	-0.52(-3.18%)
Jan 26, 2007	16.71	16.73	15.84	16.47	27,809	-0.02(-0.13%)
Jan 25, 2007	16.49	16.69	16.36	16.49	5,058	+0.20(+1.21%)
Jan 24, 2007	15.75	16.32	15.73	16.30	24,860	+0.44(+2.75%)
Jan 23, 2007	15.73	16.01	15.51	15.86	28,951	-0.05(-0.33%)
Jan 22, 2007	16.41	16.56	15.73	15.91	19,152	-0.47(-2.88%)
Jan 19, 2007	16.60	16.82	16.38	16.38	19,479	-0.24(-1.45%)
Jan 18, 2007	16.93	16.93	16.62	16.62	10,487	-0.11(-0.65%)
Jan 17, 2007	16.78	17.26	16.67	16.73	13,592	-0.26(-1.54%)
Jan 16, 2007	17.48	17.54	16.60	17.00	33,642	-0.48(-2.75%)
Jan 12, 2007	17.45	17.65	17.45	17.48	24,047	-0.35(-1.96%)
Jan 11, 2007	17.80	17.91	17.50	17.83	15,120	-0.09(-0.49%)
Jan 10, 2007	17.80	18.04	17.80	17.91	6,493	+0.07(+0.37%)
Jan 09, 2007	17.67	18.02	17.67	17.85	5,773	-0.17(-0.97%)
Jan 08, 2007	18.24	18.31	17.91	18.02	13,341	+0.28(+1.60%)
Jan 05, 2007	18.09	18.09	17.15	17.74	25,085	-0.17(-0.98%)
Jan 04, 2007	17.56	17.91	17.56	17.91	2,898	+0.24(+1.36%)
Jan 03, 2007	17.93	18.35	17.48	17.67	18,171	-0.37(-2.07%)
Dec 29, 2006	18.02	18.13	17.96	18.05	3,401	-0.10(-0.56%)
Dec 28, 2006	18.33	18.33	17.96	18.15	3,273	-0.14(-0.75%)
Dec 27, 2006	18.07	18.28	17.87	18.28	5,502	+0.02(+0.12%)
Dec 26, 2006	18.57	18.57	18.07	18.26	6,647	+0.02(+0.12%)
Dec 22, 2006	17.83	18.57	17.74	18.24	18,070	+0.39(+2.20%)
Dec 21, 2006	18.22	18.22	17.80	17.85	15,406	-0.22(-1.21%)
Dec 20, 2006	18.13	18.24	18.02	18.07	25,519	+0.14(+0.78%)
Dec 19, 2006	17.87	18.00	17.72	17.93	11,952	+0.01(+0.07%)
Dec 18, 2006	18.13	18.55	17.80	17.91	22,809	+0.11(+0.61%)
Dec 15, 2006	17.78	18.11	17.78	17.80	5,794	-0.15(-0.85%)
Dec 14, 2006	18.13	18.13	17.83	17.96	10,064	+0.17(+0.98%)
Dec 13, 2006	18.08	18.55	17.48	17.78	13,823	-0.13(-0.73%)
Dec 12, 2006	18.24	18.57	17.52	17.91	20,501	-0.28(-1.56%)
Dec 11, 2006	18.22	18.57	17.80	18.20	6,213	+0.20(+1.09%)
Dec 08, 2006	17.59	18.02	17.37	18.00	10,202	+0.39(+2.23%)
Dec 07, 2006	17.85	18.02	17.19	17.61	21,746	-0.35(-1.95%)
Dec 06, 2006	19.05	19.14	17.48	17.96	97,126	-0.63(-3.41%)
Dec 05, 2006	18.52	19.11	18.35	18.59	53,089	+0.37(+2.04%)
Dec 04, 2006	17.48	18.48	17.48	18.22	52,357	+0.85(+4.91%)
Dec 01, 2006	17.26	17.37	16.73	17.37	46,024	+0.24(+1.40%)
Nov 30, 2006	16.38	17.24	16.34	17.13	27,512	+0.81(+4.95%)
Nov 29, 2006	15.90	16.34	15.64	16.32	9,427	+0.42(+2.61%)
Nov 28, 2006	15.29	15.90	15.29	15.90	16,503	+0.52(+3.41%)
Nov 27, 2006	15.68	15.68	15.38	15.38	12,826	-0.09(-0.56%)
Nov 24, 2006	15.95	15.95	15.47	15.47	961	-0.20(-1.26%)
Nov 22, 2006	15.38	15.95	15.36	15.66	17,671	+0.07(+0.42%)
Nov 21, 2006	15.79	15.79	15.18	15.60	18,567	-0.09(-0.56%)
Nov 20, 2006	15.77	15.92	15.44	15.68	11,344	-0.02(-0.14%)
Nov 17, 2006	16.38	16.38	15.62	15.71	8,207	-0.42(-2.57%)
Nov 16, 2006	16.06	16.19	15.73	16.12	15,981	+0.11(+0.68%)
Nov 15, 2006	16.56	16.69	15.84	16.01	10,847	-0.15(-0.95%)
Nov 14, 2006	16.93	18.02	16.03	16.17	132,138	+0.17(+1.09%)
Nov 13, 2006	15.77	16.10	15.77	15.99	33,146	+0.26(+1.67%)
Nov 10, 2006	15.18	15.92	15.18	15.73	10,365	+0.22(+1.41%)
Nov 09, 2006	15.27	15.73	15.27	15.51	3,783	+0.22(+1.43%)
Nov 08, 2006	15.40	15.60	15.29	15.29	2,288	-0.28(-1.82%)
Nov 07, 2006	15.51	15.73	15.51	15.58	1,464	-0.21(-1.30%)
Nov 06, 2006	15.68	15.84	15.55	15.78	4,371	+0.47(+3.05%)
Nov 03, 2006	15.34	15.60	15.09	15.31	2,976	-0.28(-1.82%)
Nov 02, 2006	15.60	15.64	15.12	15.60	9,931	-0.13(-0.83%)

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.