Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.12	17.51	17.12	17.29	69,225	-0.05(-0.29%)
Jan 30, 2007	17.07	17.35	16.91	17.34	53,171	+0.46(+2.73%)
Jan 29, 2007	16.77	16.92	16.73	16.88	54,403	-0.05(-0.30%)
Jan 26, 2007	17.25	17.25	16.74	16.93	97,997	-0.27(-1.57%)
Jan 25, 2007	17.42	17.52	16.99	17.20	163,825	-0.34(-1.94%)
Jan 24, 2007	17.49	17.70	17.47	17.54	78,775	+0.04(+0.23%)
Jan 23, 2007	17.38	17.93	17.35	17.50	94,334	+0.06(+0.34%)
Jan 22, 2007	17.66	17.82	17.44	17.44	104,049	-0.10(-0.57%)
Jan 19, 2007	17.50	17.58	17.38	17.54	61,577	-0.03(-0.17%)
Jan 18, 2007	17.85	17.90	17.47	17.57	105,702	-0.33(-1.84%)
Jan 17, 2007	17.70	17.98	17.49	17.90	122,235	+0.38(+2.17%)
Jan 16, 2007	16.99	17.71	16.83	17.52	386,952	+0.58(+3.42%)
Jan 12, 2007	16.20	17.00	16.12	16.94	195,878	+0.77(+4.76%)
Jan 11, 2007	16.11	16.68	16.04	16.17	156,711	+0.00(+0.00%)
Jan 10, 2007	15.84	16.44	15.70	16.17	272,723	+0.26(+1.63%)
Jan 09, 2007	15.59	15.95	15.59	15.91	158,872	+0.31(+1.99%)
Jan 08, 2007	15.32	15.85	15.28	15.60	221,505	+0.15(+0.97%)
Jan 05, 2007	15.07	15.84	15.06	15.45	366,987	+0.10(+0.65%)
Jan 04, 2007	15.63	15.63	15.12	15.35	293,988	-0.26(-1.67%)
Jan 03, 2007	15.84	16.00	15.22	15.61	266,350	-0.23(-1.45%)
Dec 29, 2006	16.04	16.24	15.84	15.84	117,540	-0.25(-1.55%)
Dec 28, 2006	16.35	16.43	15.88	16.09	161,165	-0.14(-0.86%)
Dec 27, 2006	15.70	16.44	15.70	16.23	260,321	+0.58(+3.71%)
Dec 26, 2006	15.34	15.89	15.34	15.65	138,624	+0.26(+1.69%)
Dec 22, 2006	15.62	15.64	15.34	15.39	120,491	-0.10(-0.65%)
Dec 21, 2006	15.65	15.73	15.25	15.49	292,474	-0.24(-1.53%)
Dec 20, 2006	15.70	16.11	15.65	15.73	302,866	-0.09(-0.57%)
Dec 19, 2006	15.69	16.19	15.67	15.82	363,002	-0.67(-4.06%)
Dec 18, 2006	16.39	16.65	16.20	16.49	141,599	+0.13(+0.79%)
Dec 15, 2006	16.36	16.72	16.04	16.36	243,623	-0.14(-0.85%)
Dec 14, 2006	16.06	16.78	16.06	16.50	220,447	+0.14(+0.86%)
Dec 13, 2006	15.96	16.72	15.49	16.36	445,127	+0.40(+2.51%)
Dec 12, 2006	16.75	16.75	15.63	15.96	843,367	-0.69(-4.14%)
Dec 11, 2006	17.32	17.39	16.48	16.65	296,888	-0.48(-2.80%)
Dec 08, 2006	16.73	17.99	16.31	17.13	1,371,339	-0.65(-3.66%)
Dec 07, 2006	18.49	18.50	17.68	17.78	245,621	-0.58(-3.17%)
Dec 06, 2006	18.40	18.45	18.16	18.36	253,583	+0.24(+1.34%)
Dec 05, 2006	18.14	18.75	18.06	18.12	604,209	-0.03(-0.16%)
Dec 04, 2006	18.65	18.69	17.90	18.15	350,060	-0.50(-2.68%)
Dec 01, 2006	19.69	19.69	18.40	18.65	390,038	-0.71(-3.67%)
Nov 30, 2006	19.50	19.78	19.11	19.36	427,800	-0.27(-1.38%)
Nov 29, 2006	19.02	19.95	18.75	19.63	802,397	+0.75(+3.97%)
Nov 28, 2006	19.11	19.75	18.51	18.88	230,646	-0.35(-1.82%)
Nov 27, 2006	20.14	20.36	18.84	19.23	508,520	-0.77(-3.85%)
Nov 24, 2006	19.91	20.43	19.80	20.00	311,049	-0.09(-0.45%)
Nov 22, 2006	20.02	20.60	19.95	20.09	1,213,592	+0.15(+0.75%)
Nov 21, 2006	19.35	20.25	18.79	19.94	2,118,680	+0.58(+3.00%)
Nov 20, 2006	18.16	19.82	17.70	19.36	4,577,012	+1.81(+10.31%)
Nov 17, 2006	16.00	17.78	15.95	17.55	1,632,025	+1.53(+9.55%)
Nov 16, 2006	15.25	16.78	15.24	16.02	1,669,883	+0.67(+4.36%)
Nov 15, 2006	14.57	16.47	14.52	15.35	1,190,124	+0.73(+4.99%)
Nov 14, 2006	14.87	14.87	14.41	14.62	380,079	-0.30(-2.01%)
Nov 13, 2006	14.87	15.40	14.77	14.92	619,935	-0.33(-2.16%)
Nov 10, 2006	15.00	15.40	14.41	15.25	741,237	+0.42(+2.83%)
Nov 09, 2006	15.19	15.36	14.65	14.83	473,569	-0.20(-1.33%)
Nov 08, 2006	15.50	15.50	14.63	15.03	970,242	-0.17(-1.12%)
Nov 07, 2006	16.15	16.15	14.72	15.20	1,821,482	-0.99(-6.11%)
Nov 06, 2006	16.22	16.30	15.35	16.19	832,066	-0.25(-1.52%)
Nov 03, 2006	16.84	16.84	15.31	16.44	1,384,121	-0.37(-2.20%)
Nov 02, 2006	17.43	17.75	16.70	16.81	1,196,974	-0.42(-2.44%)

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.