Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.21	19.47	19.15	19.45	1,032,259	+0.15(+0.77%)
Jan 30, 2007	19.17	19.30	19.16	19.30	786,382	+0.26(+1.37%)
Jan 29, 2007	19.01	19.09	18.95	19.04	804,096	+0.08(+0.45%)
Jan 26, 2007	18.98	19.02	18.83	18.95	496,147	+0.01(+0.07%)
Jan 25, 2007	19.18	19.19	18.90	18.94	541,922	-0.22(-1.14%)
Jan 24, 2007	19.13	19.17	19.05	19.16	620,291	+0.11(+0.59%)
Jan 23, 2007	18.94	19.12	18.93	19.05	331,048	+0.14(+0.75%)
Jan 22, 2007	19.14	19.14	18.88	18.90	427,557	-0.22(-1.14%)
Jan 19, 2007	18.89	19.15	18.89	19.12	598,183	+0.26(+1.38%)
Jan 18, 2007	19.05	19.05	18.85	18.86	824,645	-0.11(-0.56%)
Jan 17, 2007	18.85	19.03	18.85	18.97	619,299	-0.11(-0.56%)
Jan 16, 2007	19.01	19.07	18.93	19.07	507,626	+0.11(+0.56%)
Jan 12, 2007	18.89	18.98	18.85	18.97	613,205	+0.20(+1.05%)
Jan 11, 2007	18.64	18.92	18.64	18.77	1,272,751	+0.17(+0.91%)
Jan 10, 2007	18.61	18.65	18.54	18.60	1,101,984	-0.20(-1.09%)
Jan 09, 2007	18.85	18.92	18.71	18.81	553,826	+0.08(+0.45%)
Jan 08, 2007	18.87	18.87	18.14	18.72	829,464	-0.06(-0.30%)
Jan 05, 2007	19.73	19.73	18.70	18.78	1,300,103	-0.32(-1.65%)
Jan 04, 2007	19.12	19.12	19.00	19.09	384,475	-0.07(-0.34%)
Jan 03, 2007	19.54	21.77	19.07	19.16	829,605	+0.18(+0.93%)
Dec 29, 2006	18.98	19.09	18.98	18.98	270,535	+0.00(+0.00%)
Dec 28, 2006	19.08	19.08	18.93	18.98	1,077,042	+0.01(+0.07%)
Dec 27, 2006	18.93	19.37	18.89	18.97	1,072,223	+0.20(+1.05%)
Dec 26, 2006	18.66	18.77	18.61	18.77	1,416,168	+0.13(+0.68%)
Dec 22, 2006	18.85	18.95	18.59	18.64	352,872	-0.22(-1.16%)
Dec 21, 2006	18.92	18.92	18.82	18.86	508,052	-0.01(-0.07%)
Dec 20, 2006	19.04	19.05	18.85	18.88	422,030	-0.38(-1.98%)
Dec 19, 2006	19.16	19.30	19.09	19.26	522,932	+0.09(+0.48%)
Dec 18, 2006	19.26	19.26	19.13	19.17	702,911	+0.04(+0.22%)
Dec 15, 2006	19.33	19.33	19.11	19.12	380,507	-0.09(-0.48%)
Dec 14, 2006	19.21	19.23	19.16	19.21	407,575	+0.01(+0.07%)
Dec 13, 2006	19.16	19.20	19.10	19.20	779,863	+0.11(+0.55%)
Dec 12, 2006	19.05	19.10	18.97	19.09	547,449	+0.06(+0.30%)
Dec 11, 2006	18.96	19.08	18.91	19.04	401,339	+0.18(+0.94%)
Dec 08, 2006	18.95	19.02	18.86	18.86	1,246,250	-0.06(-0.34%)
Dec 07, 2006	19.04	19.04	18.91	18.93	3,974,993	+0.11(+0.56%)
Dec 06, 2006	18.79	18.86	18.75	18.82	512,161	-0.06(-0.34%)
Dec 05, 2006	18.76	18.90	18.70	18.88	768,951	+0.20(+1.10%)
Dec 04, 2006	18.55	18.70	18.49	18.68	1,368,268	+0.14(+0.76%)
Dec 01, 2006	18.45	18.69	18.39	18.54	1,056,634	-0.06(-0.30%)
Nov 30, 2006	18.73	18.73	18.57	18.59	1,134,720	-0.02(-0.11%)
Nov 29, 2006	18.53	18.61	18.52	18.61	585,003	+0.16(+0.88%)
Nov 28, 2006	18.30	18.45	18.27	18.45	1,008,876	+0.21(+1.16%)
Nov 27, 2006	18.52	18.52	18.24	18.24	761,582	-0.35(-1.86%)
Nov 24, 2006	18.47	18.66	18.47	18.59	157,446	-0.03(-0.15%)
Nov 22, 2006	18.58	18.62	18.53	18.61	575,367	+0.15(+0.80%)
Nov 21, 2006	18.35	18.47	18.35	18.47	343,661	+0.13(+0.70%)
Nov 20, 2006	18.25	18.36	18.23	18.34	434,501	+0.01(+0.07%)
Nov 17, 2006	18.23	18.33	18.18	18.33	440,028	-0.01(-0.04%)
Nov 16, 2006	18.32	18.38	18.30	18.33	460,577	+0.00(+0.00%)
Nov 15, 2006	18.28	18.37	18.25	18.33	975,006	+0.04(+0.19%)
Nov 14, 2006	18.28	18.31	18.11	18.30	520,523	+0.04(+0.19%)
Nov 13, 2006	18.28	18.28	18.17	18.26	530,726	+0.07(+0.39%)
Nov 10, 2006	18.14	18.21	18.13	18.19	359,817	+0.13(+0.70%)
Nov 09, 2006	18.10	18.16	18.04	18.06	539,796	-0.01(-0.04%)
Nov 08, 2006	18.02	18.10	17.94	18.07	517,830	+0.04(+0.20%)
Nov 07, 2006	18.06	18.13	18.01	18.04	1,155,836	+0.11(+0.63%)
Nov 06, 2006	17.78	17.93	17.71	17.92	1,553,491	+0.33(+1.89%)
Nov 03, 2006	17.73	17.73	17.56	17.59	3,973,859	-0.10(-0.56%)
Nov 02, 2006	17.67	17.70	17.61	17.69	1,075,483	-0.04(-0.24%)

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.