Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.18	18.92	18.10	18.63	2,883,600	+0.37(+2.02%)
Jan 30, 2007	18.38	18.38	18.02	18.26	1,083,600	-0.13(-0.69%)
Jan 29, 2007	18.41	18.53	18.18	18.39	2,332,800	+0.04(+0.20%)
Jan 26, 2007	18.50	18.61	17.88	18.35	4,370,400	-0.12(-0.65%)
Jan 25, 2007	18.91	18.91	18.45	18.47	2,304,000	-0.46(-2.46%)
Jan 24, 2007	18.96	19.01	18.73	18.94	1,580,400	+0.04(+0.22%)
Jan 23, 2007	18.50	18.98	18.50	18.89	3,369,600	+0.42(+2.29%)
Jan 22, 2007	19.16	19.33	18.46	18.47	3,690,000	-0.78(-4.07%)
Jan 19, 2007	18.39	19.36	18.37	19.25	2,725,200	+0.80(+4.33%)
Jan 18, 2007	18.61	18.74	18.36	18.45	1,778,400	-0.25(-1.31%)
Jan 17, 2007	18.75	19.08	18.66	18.70	1,310,400	-0.11(-0.56%)
Jan 16, 2007	19.24	19.39	18.67	18.80	2,973,600	-0.28(-1.47%)
Jan 12, 2007	18.30	19.11	18.27	19.09	4,824,000	+0.90(+4.95%)
Jan 11, 2007	18.28	18.37	18.17	18.18	4,417,200	-0.03(-0.15%)
Jan 10, 2007	17.70	18.25	17.70	18.21	3,542,400	+0.41(+2.27%)
Jan 09, 2007	17.61	17.81	17.61	17.81	1,634,400	+0.18(+1.02%)
Jan 08, 2007	17.76	17.89	17.48	17.63	2,577,600	-0.16(-0.88%)
Jan 05, 2007	17.99	18.03	17.66	17.78	2,005,200	-0.19(-1.07%)
Jan 04, 2007	17.75	18.16	17.68	17.98	3,891,600	+0.23(+1.28%)
Jan 03, 2007	17.50	17.90	17.48	17.75	2,991,600	+0.30(+1.74%)
Dec 29, 2006	17.46	17.55	17.39	17.45	1,339,200	-0.06(-0.32%)
Dec 28, 2006	17.45	17.67	17.40	17.50	2,181,600	-0.07(-0.37%)
Dec 27, 2006	17.47	17.61	17.38	17.57	2,188,800	+0.10(+0.55%)
Dec 26, 2006	17.33	17.50	17.21	17.47	630,000	+0.12(+0.72%)
Dec 22, 2006	17.39	17.50	17.26	17.34	1,134,000	-0.06(-0.33%)
Dec 21, 2006	17.49	17.58	17.33	17.40	2,365,200	+0.03(+0.14%)
Dec 20, 2006	17.40	17.41	17.23	17.38	1,065,600	+0.02(+0.13%)
Dec 19, 2006	17.31	17.43	17.11	17.35	1,144,800	+0.05(+0.26%)
Dec 18, 2006	17.33	17.48	17.26	17.31	1,767,600	-0.03(-0.14%)
Dec 15, 2006	17.20	17.42	17.20	17.33	2,815,200	+0.15(+0.88%)
Dec 14, 2006	17.33	17.42	17.03	17.18	1,515,600	-0.15(-0.88%)
Dec 13, 2006	17.21	17.54	17.15	17.34	4,543,200	+0.18(+1.06%)
Dec 12, 2006	17.17	17.23	16.94	17.15	1,980,000	-0.00(-0.03%)
Dec 11, 2006	17.14	17.16	16.93	17.16	1,346,400	+0.07(+0.44%)
Dec 08, 2006	16.95	17.13	16.92	17.08	658,800	+0.02(+0.14%)
Dec 07, 2006	17.13	17.17	16.98	17.06	1,616,400	+0.01(+0.06%)
Dec 06, 2006	16.78	17.16	16.78	17.05	1,321,200	+0.16(+0.97%)
Dec 05, 2006	17.17	17.24	16.82	16.89	2,329,200	-0.20(-1.15%)
Dec 04, 2006	16.68	17.16	16.68	17.08	3,034,800	+0.30(+1.79%)
Dec 01, 2006	16.83	17.00	16.48	16.78	1,386,000	-0.13(-0.79%)
Nov 30, 2006	16.97	16.98	16.70	16.92	3,362,400	-0.04(-0.25%)
Nov 29, 2006	16.77	17.12	16.77	16.96	1,972,800	+0.32(+1.93%)
Nov 28, 2006	16.59	16.75	16.57	16.64	2,376,000	-0.03(-0.19%)
Nov 27, 2006	16.99	16.99	16.63	16.67	1,861,200	-0.38(-2.22%)
Nov 24, 2006	16.97	17.08	16.95	17.05	356,400	+0.00(+0.02%)
Nov 22, 2006	17.25	17.25	16.92	17.04	1,522,800	-0.07(-0.43%)
Nov 21, 2006	17.37	17.37	17.00	17.12	2,469,600	-0.32(-1.84%)
Nov 20, 2006	17.39	17.50	17.27	17.44	1,152,000	+0.01(+0.04%)
Nov 17, 2006	17.48	17.50	17.33	17.43	1,414,800	-0.07(-0.39%)
Nov 16, 2006	17.54	17.55	17.33	17.50	1,555,200	+0.00(+0.00%)
Nov 15, 2006	17.44	17.55	17.20	17.50	1,522,800	+0.04(+0.24%)
Nov 14, 2006	17.48	17.50	17.18	17.46	3,391,200	+0.06(+0.35%)
Nov 13, 2006	17.40	17.51	17.16	17.40	4,284,000	-0.02(-0.11%)
Nov 10, 2006	17.35	17.66	17.33	17.42	5,954,400	+0.09(+0.52%)
Nov 09, 2006	16.90	17.95	16.83	17.33	8,672,400	+0.23(+1.34%)
Nov 08, 2006	15.94	17.12	15.90	17.10	7,520,400	+0.89(+5.50%)
Nov 07, 2006	15.52	16.48	15.52	16.21	9,680,400	+1.33(+8.94%)
Nov 06, 2006	14.85	14.97	14.69	14.88	2,026,800	+0.04(+0.26%)
Nov 03, 2006	14.36	14.85	14.36	14.84	1,738,800	+0.48(+3.32%)
Nov 02, 2006	14.36	14.50	14.12	14.36	1,357,200	-0.01(-0.05%)

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.