Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.22	18.37	18.04	18.23	1,188,021	+0.02(+0.09%)
Jan 30, 2007	18.24	18.24	18.00	18.22	755,639	+0.02(+0.11%)
Jan 29, 2007	18.03	18.20	17.97	18.20	664,273	+0.17(+0.93%)
Jan 26, 2007	17.98	18.06	17.84	18.03	561,067	+0.07(+0.37%)
Jan 25, 2007	17.88	18.21	17.82	17.97	877,633	+0.16(+0.92%)
Jan 24, 2007	17.72	17.80	17.57	17.80	972,088	+0.17(+0.95%)
Jan 23, 2007	17.62	17.77	17.57	17.64	679,715	-0.06(-0.33%)
Jan 22, 2007	17.74	17.81	17.61	17.69	821,269	+0.00(+0.02%)
Jan 19, 2007	17.52	17.78	17.43	17.69	575,995	+0.09(+0.53%)
Jan 18, 2007	17.58	17.62	17.48	17.60	973,374	+0.08(+0.47%)
Jan 17, 2007	17.55	17.57	17.23	17.52	1,281,190	-0.04(-0.20%)
Jan 16, 2007	17.28	17.59	17.28	17.55	1,616,286	+0.25(+1.46%)
Jan 12, 2007	17.31	17.40	17.23	17.30	504,960	+0.02(+0.13%)
Jan 11, 2007	17.19	17.53	17.18	17.27	669,677	+0.16(+0.93%)
Jan 10, 2007	16.70	17.12	16.39	17.12	1,522,603	+0.44(+2.61%)
Jan 09, 2007	16.49	16.73	16.47	16.68	1,402,411	+0.16(+0.99%)
Jan 08, 2007	16.44	16.56	16.34	16.52	1,632,500	+0.08(+0.50%)
Jan 05, 2007	16.71	16.90	16.38	16.44	1,108,751	-0.27(-1.63%)
Jan 04, 2007	16.70	16.75	16.45	16.71	1,837,110	+0.03(+0.19%)
Jan 03, 2007	16.86	16.90	16.50	16.68	1,934,910	-0.17(-0.99%)
Dec 29, 2006	16.84	16.92	16.76	16.84	1,128,569	+0.02(+0.12%)
Dec 28, 2006	16.71	16.86	16.71	16.82	769,794	-0.04(-0.25%)
Dec 27, 2006	16.73	16.95	16.67	16.87	570,075	+0.04(+0.23%)
Dec 26, 2006	16.54	17.00	16.54	16.83	931,680	+0.31(+1.88%)
Dec 22, 2006	16.54	16.59	16.40	16.52	1,344,760	-0.09(-0.56%)
Dec 21, 2006	16.76	16.86	16.60	16.61	2,992,703	-0.22(-1.32%)
Dec 20, 2006	16.61	16.89	16.56	16.83	1,254,680	+0.37(+2.24%)
Dec 19, 2006	16.67	16.70	16.35	16.46	809,430	-0.29(-1.74%)
Dec 18, 2006	16.82	17.11	16.75	16.75	1,381,049	-0.03(-0.16%)
Dec 15, 2006	16.91	16.92	16.78	16.78	677,913	-0.06(-0.37%)
Dec 14, 2006	16.90	16.94	16.71	16.84	1,167,947	-0.05(-0.32%)
Dec 13, 2006	16.95	16.97	16.75	16.90	1,019,186	-0.00(-0.02%)
Dec 12, 2006	16.94	16.99	16.82	16.90	561,582	-0.04(-0.23%)
Dec 11, 2006	16.96	16.96	16.78	16.94	406,645	+0.07(+0.44%)
Dec 08, 2006	16.86	16.94	16.71	16.87	620,005	+0.02(+0.14%)
Dec 07, 2006	16.96	16.96	16.76	16.84	797,848	-0.07(-0.39%)
Dec 06, 2006	16.98	16.98	16.75	16.91	889,214	-0.07(-0.43%)
Dec 05, 2006	17.06	17.13	16.87	16.98	1,101,802	-0.08(-0.46%)
Dec 04, 2006	16.71	17.10	16.70	17.06	1,316,707	+0.33(+1.95%)
Dec 01, 2006	16.63	16.84	16.49	16.73	722,696	-0.01(-0.07%)
Nov 30, 2006	16.45	16.79	16.40	16.75	2,465,094	+0.31(+1.89%)
Nov 29, 2006	16.19	16.46	16.17	16.44	945,064	+0.32(+1.98%)
Nov 28, 2006	16.12	16.19	15.93	16.12	2,884,865	-0.01(-0.05%)
Nov 27, 2006	16.73	16.73	16.10	16.12	971,573	-0.57(-3.42%)
Nov 24, 2006	16.54	16.70	16.46	16.70	202,293	+0.16(+0.96%)
Nov 22, 2006	16.60	16.68	16.47	16.54	799,649	+0.03(+0.19%)
Nov 21, 2006	16.36	16.58	16.31	16.51	1,049,041	+0.16(+0.95%)
Nov 20, 2006	16.12	16.57	16.12	16.35	1,662,870	+0.42(+2.63%)
Nov 17, 2006	16.09	16.11	15.90	15.93	851,638	-0.16(-0.97%)
Nov 16, 2006	16.03	16.17	15.97	16.09	667,618	+0.05(+0.34%)
Nov 15, 2006	15.93	16.18	15.91	16.03	655,007	+0.04(+0.27%)
Nov 14, 2006	15.70	16.03	15.70	15.99	1,948,294	+0.23(+1.43%)
Nov 13, 2006	15.71	15.83	15.63	15.76	1,625,809	+0.06(+0.37%)
Nov 10, 2006	15.71	15.77	15.55	15.71	712,143	-0.01(-0.07%)
Nov 09, 2006	15.86	15.86	15.66	15.72	1,859,501	-0.12(-0.79%)
Nov 08, 2006	15.72	15.89	15.59	15.84	671,222	+0.12(+0.77%)
Nov 07, 2006	15.98	15.98	15.66	15.72	1,174,123	-0.25(-1.56%)
Nov 06, 2006	15.93	16.07	15.84	15.97	1,227,914	-0.12(-0.77%)
Nov 03, 2006	16.48	16.49	15.95	16.09	1,368,695	-0.45(-2.75%)
Nov 02, 2006	16.76	16.76	16.37	16.55	782,148	-0.31(-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.