Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.30	19.60	18.76	19.43	438,720	+0.07(+0.36%)
Jan 30, 2007	19.00	19.39	18.70	19.36	798,739	+0.36(+1.89%)
Jan 29, 2007	18.71	19.21	18.71	19.00	410,323	+0.04(+0.21%)
Jan 26, 2007	19.33	19.46	18.89	18.96	269,686	-0.14(-0.73%)
Jan 25, 2007	19.82	19.90	18.97	19.10	725,195	-0.72(-3.63%)
Jan 24, 2007	19.62	19.90	19.45	19.82	822,341	+0.30(+1.54%)
Jan 23, 2007	19.61	19.76	19.45	19.52	835,421	-0.08(-0.41%)
Jan 22, 2007	19.16	19.77	19.16	19.60	325,078	+0.40(+2.08%)
Jan 19, 2007	19.10	19.54	18.90	19.20	305,689	+0.10(+0.52%)
Jan 18, 2007	19.77	19.99	19.10	19.10	413,389	-0.67(-3.39%)
Jan 17, 2007	18.96	20.00	18.96	19.77	361,096	+0.79(+4.16%)
Jan 16, 2007	18.75	19.24	18.75	18.98	205,720	-0.87(-4.38%)
Jan 12, 2007	19.00	19.92	18.88	19.85	386,783	+0.86(+4.53%)
Jan 11, 2007	18.75	19.01	18.67	18.99	334,635	+0.23(+1.23%)
Jan 10, 2007	18.60	18.76	18.01	18.76	288,831	+0.16(+0.86%)
Jan 09, 2007	18.60	18.68	18.01	18.60	615,474	-0.16(-0.85%)
Jan 08, 2007	18.80	18.99	18.50	18.76	282,364	+0.27(+1.46%)
Jan 05, 2007	18.00	18.72	17.97	18.49	296,754	+0.48(+2.67%)
Jan 04, 2007	18.31	18.74	17.75	18.01	451,357	-0.79(-4.20%)
Jan 03, 2007	19.80	19.80	18.65	18.80	699,342	-1.52(-7.48%)
Dec 29, 2006	20.01	20.48	20.01	20.32	69,583	+0.08(+0.40%)
Dec 28, 2006	20.84	21.08	20.24	20.24	482,105	-0.45(-2.17%)
Dec 27, 2006	20.30	20.75	20.26	20.69	70,476	+0.24(+1.17%)
Dec 26, 2006	21.00	21.09	20.45	20.45	147,315	+0.00(+0.00%)
Dec 22, 2006	21.00	21.09	20.45	20.45	147,315	-0.57(-2.71%)
Dec 21, 2006	21.79	21.79	20.83	21.02	232,742	-0.44(-2.05%)
Dec 20, 2006	20.99	22.10	20.91	21.46	173,106	+0.46(+2.19%)
Dec 19, 2006	20.75	21.85	20.75	21.00	793,233	+0.13(+0.62%)
Dec 18, 2006	21.00	21.40	20.58	20.87	256,234	-0.30(-1.42%)
Dec 15, 2006	21.65	22.20	21.17	21.17	243,391	-0.67(-3.07%)
Dec 14, 2006	21.70	22.03	21.70	21.84	363,246	+0.26(+1.20%)
Dec 13, 2006	21.87	21.98	21.40	21.58	390,320	-0.34(-1.55%)
Dec 12, 2006	22.40	22.57	21.90	21.92	249,678	-0.52(-2.32%)
Dec 11, 2006	22.46	22.74	22.31	22.44	239,502	-0.29(-1.28%)
Dec 08, 2006	22.31	22.73	22.25	22.73	649,059	+0.36(+1.61%)
Dec 07, 2006	22.04	22.50	22.04	22.37	111,316	+0.07(+0.31%)
Dec 06, 2006	22.45	22.57	22.01	22.30	245,675	-0.29(-1.28%)
Dec 05, 2006	22.86	22.91	22.50	22.59	192,482	-0.12(-0.53%)
Dec 04, 2006	23.14	23.14	22.52	22.71	83,851	-0.27(-1.17%)
Dec 01, 2006	22.80	23.49	22.80	22.98	315,293	+0.17(+0.75%)
Nov 30, 2006	22.00	23.16	22.00	22.81	410,090	+0.95(+4.35%)
Nov 29, 2006	21.19	22.15	20.89	21.86	322,630	+1.01(+4.84%)
Nov 28, 2006	20.52	21.10	20.52	20.85	287,381	+0.08(+0.39%)
Nov 27, 2006	21.01	21.35	20.51	20.77	222,650	-0.23(-1.10%)
Nov 24, 2006	20.75	21.25	20.62	21.00	69,518	+0.25(+1.20%)
Nov 22, 2006	21.20	21.20	20.26	20.75	417,230	-0.58(-2.72%)
Nov 21, 2006	20.15	21.33	20.06	21.33	198,302	+1.18(+5.86%)
Nov 20, 2006	20.10	20.46	20.10	20.15	272,937	+0.00(+0.00%)
Nov 17, 2006	20.05	20.49	19.01	20.15	606,475	-0.35(-1.71%)
Nov 16, 2006	20.72	21.05	20.40	20.50	325,178	-0.15(-0.73%)
Nov 15, 2006	20.25	20.90	20.03	20.65	347,515	+0.46(+2.28%)
Nov 14, 2006	19.80	20.33	19.61	20.19	392,616	+0.34(+1.71%)
Nov 13, 2006	20.15	20.60	19.52	19.85	322,341	-0.57(-2.79%)
Nov 10, 2006	20.50	20.64	20.09	20.42	243,200	-0.11(-0.54%)
Nov 09, 2006	20.12	20.58	19.96	20.53	599,220	+0.53(+2.65%)
Nov 08, 2006	19.94	20.10	19.67	20.00	484,372	+0.30(+1.52%)
Nov 07, 2006	19.75	20.13	19.67	19.70	631,563	+0.00(+0.00%)
Nov 06, 2006	19.00	19.92	18.75	19.70	536,859	+0.80(+4.23%)
Nov 03, 2006	18.16	19.24	18.16	18.90	387,061	+0.68(+3.73%)
Nov 02, 2006	18.42	19.00	17.96	18.22	705,383	-0.18(-0.98%)

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.