Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.00	17.22	16.96	17.09	2,193,083	-0.00(-0.02%)
Jan 30, 2007	17.05	17.12	16.92	17.09	538,148	+0.04(+0.24%)
Jan 29, 2007	17.00	17.23	16.94	17.05	1,170,136	-0.07(-0.43%)
Jan 26, 2007	17.11	17.17	16.74	17.13	1,670,803	+0.10(+0.58%)
Jan 25, 2007	16.67	17.34	16.56	17.03	2,348,481	+0.36(+2.17%)
Jan 24, 2007	16.71	16.95	16.55	16.67	2,153,412	+0.04(+0.26%)
Jan 23, 2007	16.35	16.75	16.31	16.62	1,798,842	+0.31(+1.88%)
Jan 22, 2007	16.06	16.35	15.97	16.32	2,199,922	+0.22(+1.34%)
Jan 19, 2007	15.61	16.26	15.49	16.10	2,288,565	+0.49(+3.16%)
Jan 18, 2007	15.80	15.81	15.54	15.61	1,146,334	-0.22(-1.39%)
Jan 17, 2007	15.75	15.98	15.55	15.83	1,801,578	+0.02(+0.12%)
Jan 16, 2007	16.02	16.08	15.76	15.81	1,199,410	-0.15(-0.92%)
Jan 12, 2007	16.13	16.16	15.83	15.95	1,311,581	-0.17(-1.07%)
Jan 11, 2007	16.15	16.23	15.90	16.13	1,875,994	-0.03(-0.16%)
Jan 10, 2007	16.44	16.48	16.05	16.15	1,640,982	-0.41(-2.45%)
Jan 09, 2007	16.66	16.81	16.47	16.56	1,485,036	-0.05(-0.33%)
Jan 08, 2007	16.75	16.76	16.55	16.61	807,358	-0.10(-0.59%)
Jan 05, 2007	16.85	16.85	16.62	16.71	813,104	-0.25(-1.47%)
Jan 04, 2007	17.27	17.27	16.87	16.96	1,320,883	-0.31(-1.82%)
Jan 03, 2007	17.27	17.36	16.81	17.27	1,561,094	+0.16(+0.92%)
Dec 29, 2006	16.98	17.17	16.91	17.12	1,088,881	+0.08(+0.49%)
Dec 28, 2006	17.21	17.25	17.02	17.03	937,860	-0.23(-1.31%)
Dec 27, 2006	17.16	17.31	17.03	17.26	1,066,994	+0.15(+0.88%)
Dec 26, 2006	17.01	17.21	16.99	17.11	634,177	+0.07(+0.39%)
Dec 22, 2006	17.31	17.31	17.04	17.04	1,038,540	-0.18(-1.02%)
Dec 21, 2006	17.11	17.37	17.05	17.22	642,932	+0.07(+0.43%)
Dec 20, 2006	16.97	17.30	16.97	17.15	1,126,089	+0.14(+0.84%)
Dec 19, 2006	16.81	17.09	16.73	17.00	1,260,694	+0.14(+0.82%)
Dec 18, 2006	16.96	17.10	16.76	16.86	1,281,487	+0.01(+0.09%)
Dec 15, 2006	17.23	17.23	16.85	16.85	1,404,054	-0.31(-1.83%)
Dec 14, 2006	17.23	17.27	17.14	17.16	663,725	-0.03(-0.17%)
Dec 13, 2006	17.18	17.25	17.03	17.19	883,689	+0.11(+0.64%)
Dec 12, 2006	17.09	17.16	16.95	17.08	941,143	+0.09(+0.52%)
Dec 11, 2006	17.23	17.23	16.94	17.00	1,038,540	-0.15(-0.87%)
Dec 08, 2006	17.36	17.40	17.03	17.15	699,565	-0.12(-0.72%)
Dec 07, 2006	17.27	17.36	16.95	17.27	2,430,284	+0.12(+0.70%)
Dec 06, 2006	17.18	17.34	17.02	17.15	3,608,628	+0.34(+2.00%)
Dec 05, 2006	16.61	16.82	16.45	16.81	1,201,325	+0.26(+1.57%)
Dec 04, 2006	16.25	16.63	16.25	16.55	661,536	+0.22(+1.37%)
Dec 01, 2006	16.15	16.51	16.08	16.33	981,087	-0.12(-0.76%)
Nov 30, 2006	16.40	16.55	16.19	16.46	1,120,070	+0.01(+0.07%)
Nov 29, 2006	16.30	16.52	16.25	16.44	1,121,164	+0.24(+1.51%)
Nov 28, 2006	16.16	16.44	16.03	16.20	879,312	-0.03(-0.18%)
Nov 27, 2006	16.51	16.55	16.12	16.23	1,236,618	-0.31(-1.88%)
Nov 24, 2006	16.47	16.63	16.42	16.54	247,870	-0.02(-0.13%)
Nov 22, 2006	16.36	16.61	16.30	16.56	933,483	+0.27(+1.64%)
Nov 21, 2006	16.41	16.41	16.17	16.29	1,496,527	-0.07(-0.40%)
Nov 20, 2006	16.28	16.50	16.23	16.36	1,224,033	+0.04(+0.27%)
Nov 17, 2006	16.33	16.35	16.17	16.32	988,200	-0.04(-0.27%)
Nov 16, 2006	16.34	16.39	16.19	16.36	1,043,739	+0.07(+0.43%)
Nov 15, 2006	16.10	16.36	16.09	16.29	1,200,778	+0.29(+1.83%)
Nov 14, 2006	15.65	16.01	15.64	16.00	884,784	+0.28(+1.79%)
Nov 13, 2006	15.68	15.83	15.60	15.72	1,302,827	-0.04(-0.26%)
Nov 10, 2006	15.55	15.77	15.48	15.76	2,170,649	-0.13(-0.81%)
Nov 09, 2006	16.23	16.23	15.83	15.89	828,151	-0.31(-1.92%)
Nov 08, 2006	15.74	16.30	15.71	16.20	1,393,932	+0.15(+0.93%)
Nov 07, 2006	16.22	16.35	15.97	16.05	1,142,778	-0.20(-1.26%)
Nov 06, 2006	15.76	16.30	15.76	16.25	1,462,329	+0.62(+3.98%)
Nov 03, 2006	15.72	15.85	15.54	15.63	974,794	+0.03(+0.21%)
Nov 02, 2006	15.44	15.87	15.34	15.60	1,284,770	+0.04(+0.26%)

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.