Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.89	18.14	17.89	18.08	428,590	+0.16(+0.88%)
Jan 30, 2007	17.88	17.95	17.85	17.92	407,527	+0.04(+0.24%)
Jan 29, 2007	17.81	17.92	17.78	17.88	650,212	+0.09(+0.50%)
Jan 26, 2007	17.76	17.82	17.65	17.79	480,791	+0.03(+0.16%)
Jan 25, 2007	18.01	18.01	17.72	17.76	639,223	-0.25(-1.39%)
Jan 24, 2007	17.90	18.03	17.88	18.01	718,439	+0.18(+0.99%)
Jan 23, 2007	17.71	17.92	17.71	17.84	892,897	+0.16(+0.90%)
Jan 22, 2007	17.78	17.82	17.63	17.68	511,928	-0.11(-0.63%)
Jan 19, 2007	17.62	17.79	17.60	17.79	247,264	+0.10(+0.58%)
Jan 18, 2007	17.82	17.88	17.67	17.69	304,958	-0.17(-0.95%)
Jan 17, 2007	17.84	17.94	17.80	17.86	282,064	+0.01(+0.04%)
Jan 16, 2007	17.92	17.98	17.82	17.85	311,369	-0.03(-0.18%)
Jan 12, 2007	17.78	17.88	17.74	17.88	234,442	+0.16(+0.91%)
Jan 11, 2007	17.58	17.80	17.57	17.72	693,712	+0.12(+0.69%)
Jan 10, 2007	17.35	17.60	17.34	17.60	273,364	+0.12(+0.71%)
Jan 09, 2007	17.39	17.50	17.33	17.47	429,964	+0.09(+0.53%)
Jan 08, 2007	17.36	17.46	17.28	17.38	580,154	+0.02(+0.11%)
Jan 05, 2007	17.41	17.46	17.30	17.36	528,870	-0.12(-0.69%)
Jan 04, 2007	17.38	17.55	17.34	17.48	1,645,221	+0.04(+0.24%)
Jan 03, 2007	17.58	17.64	17.29	17.44	3,028,526	+0.03(+0.19%)
Dec 29, 2006	17.56	17.60	17.41	17.41	289,390	-0.14(-0.80%)
Dec 28, 2006	17.56	17.62	17.54	17.55	399,743	-0.07(-0.37%)
Dec 27, 2006	17.54	17.63	17.52	17.61	321,443	+0.16(+0.90%)
Dec 26, 2006	17.40	17.49	17.40	17.46	335,637	+0.08(+0.48%)
Dec 22, 2006	17.49	17.49	17.37	17.37	380,969	-0.12(-0.67%)
Dec 21, 2006	17.58	17.63	17.45	17.49	406,154	-0.09(-0.53%)
Dec 20, 2006	17.64	17.68	17.58	17.58	218,874	+0.01(+0.03%)
Dec 19, 2006	17.48	17.63	17.39	17.58	302,211	+0.01(+0.08%)
Dec 18, 2006	17.80	17.81	17.51	17.57	410,732	-0.14(-0.79%)
Dec 15, 2006	17.88	17.88	17.70	17.70	444,617	-0.10(-0.58%)
Dec 14, 2006	17.72	17.90	17.71	17.81	349,832	+0.13(+0.75%)
Dec 13, 2006	17.74	17.77	17.63	17.67	337,469	+0.03(+0.19%)
Dec 12, 2006	17.74	17.75	17.54	17.64	990,429	-0.12(-0.65%)
Dec 11, 2006	17.79	17.81	17.69	17.76	416,227	-0.02(-0.12%)
Dec 08, 2006	17.71	17.89	17.71	17.78	169,421	-0.02(-0.09%)
Dec 07, 2006	17.95	17.95	17.78	17.79	130,500	-0.09(-0.48%)
Dec 06, 2006	17.89	17.96	17.84	17.88	249,095	+0.00(+0.00%)
Dec 05, 2006	17.84	17.91	17.80	17.88	312,743	+0.04(+0.22%)
Dec 04, 2006	17.69	17.86	17.69	17.84	298,548	+0.20(+1.14%)
Dec 01, 2006	17.50	17.69	17.43	17.64	152,021	-0.02(-0.14%)
Nov 30, 2006	17.65	17.72	17.56	17.66	168,047	+0.05(+0.26%)
Nov 29, 2006	17.47	17.63	17.47	17.62	247,264	+0.25(+1.42%)
Nov 28, 2006	17.26	17.40	17.25	17.37	135,995	+0.04(+0.21%)
Nov 27, 2006	17.64	17.64	17.33	17.33	194,148	-0.32(-1.83%)
Nov 24, 2006	17.66	17.69	17.57	17.66	49,452	-0.04(-0.21%)
Nov 22, 2006	17.64	17.69	17.56	17.69	122,716	+0.09(+0.50%)
Nov 21, 2006	17.59	17.61	17.50	17.61	304,501	+0.04(+0.24%)
Nov 20, 2006	17.53	17.60	17.48	17.57	771,097	+0.02(+0.10%)
Nov 17, 2006	17.56	17.56	17.44	17.55	337,011	-0.03(-0.19%)
Nov 16, 2006	17.64	17.66	17.53	17.58	282,064	-0.04(-0.21%)
Nov 15, 2006	17.45	17.67	17.45	17.62	475,296	+0.16(+0.91%)
Nov 14, 2006	17.34	17.47	17.21	17.46	193,690	+0.19(+1.07%)
Nov 13, 2006	17.28	17.32	17.19	17.27	302,669	+0.02(+0.13%)
Nov 10, 2006	17.17	17.26	17.12	17.25	239,021	+0.10(+0.56%)
Nov 09, 2006	17.28	17.29	17.08	17.15	184,990	-0.11(-0.62%)
Nov 08, 2006	17.05	17.26	17.02	17.26	305,416	+0.11(+0.66%)
Nov 07, 2006	17.08	17.25	17.05	17.15	240,853	+0.06(+0.37%)
Nov 06, 2006	17.00	17.14	16.96	17.09	378,222	+0.18(+1.09%)
Nov 03, 2006	16.95	16.95	16.77	16.90	197,811	+0.07(+0.44%)
Nov 02, 2006	16.73	16.86	16.69	16.83	211,090	-0.01(-0.08%)

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.