Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.43	17.70	17.37	17.60	1,041,315	+0.17(+0.96%)
Jan 30, 2007	17.40	17.46	17.33	17.43	949,383	+0.02(+0.09%)
Jan 29, 2007	17.57	17.61	17.39	17.42	811,486	-0.14(-0.77%)
Jan 26, 2007	17.60	17.62	17.48	17.55	846,152	+0.05(+0.30%)
Jan 25, 2007	17.72	17.80	17.48	17.50	1,012,778	-0.20(-1.12%)
Jan 24, 2007	17.50	17.73	17.50	17.70	742,346	+0.11(+0.62%)
Jan 23, 2007	17.46	17.65	17.35	17.59	1,212,154	+0.13(+0.75%)
Jan 22, 2007	17.57	17.62	17.44	17.46	1,138,417	-0.10(-0.56%)
Jan 19, 2007	17.44	17.63	17.39	17.56	1,016,225	+0.16(+0.93%)
Jan 18, 2007	17.33	17.50	17.33	17.40	907,440	-0.02(-0.12%)
Jan 17, 2007	17.54	17.54	17.36	17.42	906,290	-0.11(-0.63%)
Jan 16, 2007	17.61	17.75	17.49	17.53	1,223,262	-0.04(-0.21%)
Jan 12, 2007	17.36	17.71	17.33	17.56	1,593,861	+0.28(+1.63%)
Jan 11, 2007	17.30	17.41	17.23	17.28	1,395,059	-0.04(-0.24%)
Jan 10, 2007	17.33	17.36	17.21	17.32	1,004,734	-0.01(-0.03%)
Jan 09, 2007	17.45	17.54	17.29	17.33	1,747,846	-0.13(-0.72%)
Jan 08, 2007	17.40	17.53	17.33	17.45	1,267,313	+0.01(+0.03%)
Jan 05, 2007	17.56	17.57	17.35	17.45	1,142,439	-0.18(-1.04%)
Jan 04, 2007	17.63	17.72	17.52	17.63	2,632,687	+0.02(+0.09%)
Jan 03, 2007	17.66	17.83	17.33	17.62	2,623,493	-0.03(-0.15%)
Dec 29, 2006	17.28	17.78	17.28	17.64	849,599	-0.11(-0.62%)
Dec 28, 2006	17.70	17.80	17.70	17.75	1,682,345	-0.01(-0.03%)
Dec 27, 2006	17.53	17.80	17.53	17.76	1,920,792	+0.21(+1.19%)
Dec 26, 2006	17.51	17.61	17.50	17.55	485,704	-0.01(-0.06%)
Dec 22, 2006	17.68	17.72	17.52	17.56	762,456	-0.14(-0.80%)
Dec 21, 2006	17.78	17.79	17.65	17.70	1,810,283	-0.14(-0.79%)
Dec 20, 2006	17.75	18.00	17.75	17.84	2,013,873	+0.13(+0.71%)
Dec 19, 2006	17.46	17.73	17.43	17.72	1,556,131	+0.25(+1.43%)
Dec 18, 2006	17.57	17.73	17.37	17.47	1,363,649	-0.17(-0.95%)
Dec 15, 2006	17.77	17.90	17.60	17.63	857,643	-0.13(-0.73%)
Dec 14, 2006	17.56	17.81	17.52	17.76	1,197,024	+0.16(+0.92%)
Dec 13, 2006	17.73	17.86	17.51	17.60	1,048,401	-0.07(-0.38%)
Dec 12, 2006	17.60	17.75	17.51	17.67	1,072,342	-0.03(-0.18%)
Dec 11, 2006	17.74	17.80	17.67	17.70	990,752	-0.04(-0.24%)
Dec 08, 2006	17.66	17.77	17.59	17.74	1,669,130	+0.10(+0.56%)
Dec 07, 2006	17.60	17.68	17.49	17.64	1,450,027	+0.05(+0.30%)
Dec 06, 2006	17.61	17.72	17.49	17.59	1,200,854	-0.02(-0.09%)
Dec 05, 2006	17.50	17.64	17.43	17.61	969,876	+0.08(+0.48%)
Dec 04, 2006	17.28	17.53	17.25	17.52	1,020,247	+0.29(+1.67%)
Dec 01, 2006	17.24	17.35	17.16	17.24	1,699,008	-0.06(-0.33%)
Nov 30, 2006	17.38	17.49	17.27	17.29	760,924	-0.12(-0.69%)
Nov 29, 2006	17.40	17.45	17.29	17.41	657,692	+0.04(+0.21%)
Nov 28, 2006	17.39	17.59	17.35	17.38	1,021,779	-0.08(-0.48%)
Nov 27, 2006	17.61	17.67	17.35	17.46	1,058,935	-0.15(-0.83%)
Nov 24, 2006	17.62	17.68	17.51	17.61	643,903	+0.20(+1.17%)
Nov 22, 2006	17.36	17.51	17.35	17.40	723,385	+0.02(+0.12%)
Nov 21, 2006	17.38	17.47	17.20	17.38	1,507,484	+0.05(+0.30%)
Nov 20, 2006	17.36	17.43	17.28	17.33	820,105	-0.13(-0.72%)
Nov 17, 2006	17.55	17.57	17.37	17.45	911,270	-0.08(-0.48%)
Nov 16, 2006	17.72	17.72	17.52	17.54	765,903	-0.10(-0.59%)
Nov 15, 2006	17.43	17.67	17.40	17.64	1,110,455	+0.22(+1.29%)
Nov 14, 2006	17.44	17.47	17.27	17.42	652,904	+0.06(+0.33%)
Nov 13, 2006	17.48	17.50	17.33	17.36	894,033	-0.26(-1.48%)
Nov 10, 2006	17.56	17.89	17.32	17.62	2,048,922	+0.11(+0.66%)
Nov 09, 2006	17.51	17.58	17.43	17.51	740,814	-0.05(-0.30%)
Nov 08, 2006	17.39	17.60	17.36	17.56	740,622	+0.11(+0.66%)
Nov 07, 2006	17.55	17.65	17.39	17.44	1,105,475	-0.10(-0.57%)
Nov 06, 2006	17.68	17.69	17.51	17.54	1,367,480	-0.01(-0.06%)
Nov 03, 2006	17.59	17.77	17.32	17.55	1,667,215	-0.04(-0.21%)
Nov 02, 2006	16.91	17.68	16.86	17.59	3,347,262	+0.72(+4.27%)

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.