Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.50	20.07	19.50	20.07	9,505	+0.49(+2.50%)
Jan 30, 2007	19.75	19.75	19.26	19.58	17,719	+0.11(+0.56%)
Jan 29, 2007	19.80	19.88	19.30	19.47	11,052	-0.02(-0.10%)
Jan 26, 2007	18.58	19.61	18.57	19.49	62,010	+1.08(+5.87%)
Jan 25, 2007	18.58	18.75	18.41	18.41	12,849	-0.10(-0.54%)
Jan 24, 2007	18.60	18.60	18.25	18.51	16,587	+0.10(+0.54%)
Jan 23, 2007	18.85	18.92	17.90	18.41	54,568	-0.49(-2.59%)
Jan 22, 2007	19.05	19.13	18.90	18.90	18,673	-0.18(-0.94%)
Jan 19, 2007	19.25	19.25	19.06	19.08	18,030	-0.07(-0.37%)
Jan 18, 2007	19.19	19.25	19.10	19.15	33,212	-0.05(-0.24%)
Jan 17, 2007	19.74	19.74	19.16	19.20	13,687	-0.18(-0.95%)
Jan 16, 2007	20.10	20.10	19.35	19.38	29,667	-0.53(-2.67%)
Jan 12, 2007	20.23	20.23	19.74	19.91	12,580	-0.10(-0.49%)
Jan 11, 2007	20.00	20.32	19.94	20.01	18,275	+0.05(+0.25%)
Jan 10, 2007	19.60	19.96	19.00	19.96	32,951	+0.46(+2.36%)
Jan 09, 2007	19.80	20.03	19.50	19.50	18,542	-0.34(-1.71%)
Jan 08, 2007	20.95	20.95	19.77	19.84	23,347	-1.10(-5.25%)
Jan 05, 2007	21.35	21.38	20.82	20.94	21,235	-0.41(-1.92%)
Jan 04, 2007	21.15	21.35	20.73	21.35	11,654	+0.11(+0.52%)
Jan 03, 2007	20.74	21.24	19.92	21.24	63,177	+0.69(+3.36%)
Dec 29, 2006	19.95	20.57	19.93	20.55	28,980	+0.65(+3.27%)
Dec 28, 2006	19.60	19.90	19.54	19.90	23,820	+0.40(+2.05%)
Dec 27, 2006	19.29	19.61	19.29	19.50	4,232	+0.00(+0.00%)
Dec 26, 2006	19.32	19.50	19.09	19.50	9,104	+0.50(+2.63%)
Dec 22, 2006	19.00	19.22	18.73	19.00	20,869	+0.00(+0.00%)
Dec 21, 2006	18.59	19.06	18.59	19.00	8,600	-0.14(-0.73%)
Dec 20, 2006	19.00	19.14	18.98	19.14	6,217	+0.14(+0.74%)
Dec 19, 2006	19.30	19.35	18.82	19.00	18,385	-0.22(-1.14%)
Dec 18, 2006	18.48	19.25	18.48	19.22	15,206	+0.96(+5.26%)
Dec 15, 2006	18.30	18.39	18.23	18.26	14,886	-0.01(-0.08%)
Dec 14, 2006	18.30	18.50	18.07	18.27	11,994	-0.08(-0.41%)
Dec 13, 2006	18.30	18.37	18.28	18.35	7,002	+0.05(+0.27%)
Dec 12, 2006	18.50	18.73	18.27	18.30	25,476	+0.04(+0.22%)
Dec 11, 2006	18.27	18.27	18.00	18.26	12,645	-0.03(-0.16%)
Dec 08, 2006	18.22	18.30	18.10	18.29	6,317	+0.18(+0.99%)
Dec 07, 2006	18.00	18.27	18.00	18.11	5,038	-0.05(-0.28%)
Dec 06, 2006	18.15	18.33	18.04	18.16	9,692	-0.14(-0.77%)
Dec 05, 2006	18.15	18.65	18.11	18.30	25,728	+0.37(+2.06%)
Dec 04, 2006	18.29	18.49	17.75	17.93	21,105	-0.30(-1.65%)
Dec 01, 2006	18.67	18.87	18.01	18.23	84,104	-0.75(-3.95%)
Nov 30, 2006	19.03	19.03	18.50	18.98	35,900	+0.30(+1.61%)
Nov 29, 2006	18.33	19.75	18.33	18.68	53,813	+0.35(+1.91%)
Nov 28, 2006	19.20	19.20	17.76	18.33	51,805	-0.90(-4.66%)
Nov 27, 2006	19.55	19.55	19.14	19.23	23,679	-0.27(-1.41%)
Nov 24, 2006	19.62	19.62	19.47	19.50	4,110	-0.01(-0.05%)
Nov 22, 2006	19.75	19.75	19.50	19.51	20,361	-0.19(-0.96%)
Nov 21, 2006	19.55	19.70	19.50	19.70	23,824	+0.13(+0.66%)
Nov 20, 2006	19.70	19.70	19.44	19.57	17,605	+0.17(+0.88%)
Nov 17, 2006	19.70	19.70	19.32	19.40	13,475	+0.24(+1.25%)
Nov 16, 2006	19.70	19.95	19.16	19.16	41,218	-0.27(-1.39%)
Nov 15, 2006	19.50	19.50	19.23	19.43	31,709	+0.24(+1.26%)
Nov 14, 2006	19.50	19.50	19.19	19.19	28,052	-0.26(-1.34%)
Nov 13, 2006	19.35	19.88	19.00	19.45	87,149	+0.61(+3.24%)
Nov 10, 2006	17.75	19.12	17.75	18.84	54,386	+1.34(+7.66%)
Nov 09, 2006	17.26	17.52	16.90	17.50	47,133	+0.51(+3.00%)
Nov 08, 2006	16.73	17.00	16.71	16.99	8,948	+0.22(+1.31%)
Nov 07, 2006	16.95	17.00	16.65	16.77	7,787	-0.03(-0.18%)
Nov 06, 2006	16.70	16.80	16.64	16.80	1,520	-0.08(-0.47%)
Nov 03, 2006	17.00	17.00	16.64	16.88	4,128	-0.12(-0.71%)
Nov 02, 2006	17.42	17.42	16.60	17.00	6,515	-0.51(-2.89%)

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.