Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.69	16.89	16.62	16.81	2,535,468	+0.14(+0.82%)
Jan 30, 2007	16.64	16.71	16.59	16.67	1,264,557	+0.07(+0.43%)
Jan 29, 2007	16.55	16.64	16.50	16.60	1,681,346	-0.01(-0.08%)
Jan 26, 2007	16.55	16.66	16.41	16.62	1,695,748	+0.03(+0.20%)
Jan 25, 2007	16.68	16.69	16.56	16.58	1,712,902	-0.07(-0.43%)
Jan 24, 2007	16.46	16.65	16.41	16.65	1,350,118	+0.16(+0.94%)
Jan 23, 2007	16.31	16.58	16.30	16.50	2,155,106	+0.15(+0.92%)
Jan 22, 2007	16.37	16.50	16.31	16.35	2,515,137	-0.05(-0.32%)
Jan 19, 2007	16.44	16.46	16.26	16.40	1,889,953	+0.00(+0.03%)
Jan 18, 2007	16.53	16.55	16.35	16.39	2,852,084	-0.11(-0.66%)
Jan 17, 2007	16.57	16.64	16.47	16.50	2,576,554	-0.07(-0.43%)
Jan 16, 2007	16.48	16.71	16.48	16.57	2,676,516	+0.06(+0.34%)
Jan 12, 2007	16.76	16.80	16.47	16.52	3,615,563	-0.22(-1.33%)
Jan 11, 2007	16.80	16.92	16.67	16.74	3,056,667	-0.02(-0.11%)
Jan 10, 2007	16.74	16.82	16.63	16.76	2,494,806	-0.06(-0.34%)
Jan 09, 2007	16.81	16.90	16.64	16.81	3,138,203	+0.07(+0.42%)
Jan 08, 2007	16.73	16.87	16.68	16.74	2,379,172	-0.04(-0.25%)
Jan 05, 2007	17.03	17.03	16.70	16.79	2,416,022	-0.30(-1.74%)
Jan 04, 2007	17.19	17.30	17.06	17.08	2,463,462	-0.09(-0.50%)
Jan 03, 2007	17.04	17.31	16.98	17.17	4,542,538	+0.25(+1.45%)
Dec 29, 2006	17.02	17.03	16.88	16.92	1,789,144	-0.09(-0.53%)
Dec 28, 2006	16.95	17.06	16.94	17.01	2,174,590	+0.00(+0.03%)
Dec 27, 2006	17.13	17.15	16.97	17.01	1,936,333	-0.09(-0.52%)
Dec 26, 2006	16.89	17.10	16.87	17.10	885,465	+0.18(+1.09%)
Dec 22, 2006	16.93	16.96	16.79	16.91	2,493,959	-0.04(-0.22%)
Dec 21, 2006	16.97	17.01	16.85	16.95	4,986,224	+0.05(+0.28%)
Dec 20, 2006	16.93	16.98	16.87	16.90	1,478,670	-0.05(-0.28%)
Dec 19, 2006	16.82	16.96	16.76	16.95	2,799,562	+0.05(+0.31%)
Dec 18, 2006	17.12	17.12	16.87	16.90	2,710,189	-0.17(-1.02%)
Dec 15, 2006	17.05	17.15	17.04	17.07	4,263,619	-0.08(-0.50%)
Dec 14, 2006	17.08	17.24	17.08	17.16	3,434,912	+0.02(+0.14%)
Dec 13, 2006	17.23	17.23	17.13	17.14	3,318,007	-0.03(-0.17%)
Dec 12, 2006	17.07	17.19	17.01	17.16	3,232,659	+0.03(+0.19%)
Dec 11, 2006	17.15	17.18	17.03	17.13	3,757,881	+0.01(+0.08%)
Dec 08, 2006	17.13	17.19	17.01	17.12	2,691,341	+0.00(+0.03%)
Dec 07, 2006	17.23	17.25	17.04	17.11	3,929,002	-0.10(-0.58%)
Dec 06, 2006	17.22	17.32	17.14	17.21	3,761,693	-0.07(-0.41%)
Dec 05, 2006	17.58	17.59	17.20	17.28	12,452,641	-0.33(-1.88%)
Dec 04, 2006	17.48	17.63	17.45	17.61	5,346,679	+0.18(+1.06%)
Dec 01, 2006	17.31	17.43	17.12	17.43	6,732,376	+0.26(+1.54%)
Nov 30, 2006	17.13	17.17	16.95	17.16	6,518,899	+0.04(+0.25%)
Nov 29, 2006	16.72	17.14	16.72	17.12	8,183,938	+0.40(+2.40%)
Nov 28, 2006	16.40	16.74	16.32	16.72	7,280,471	+0.27(+1.66%)
Nov 27, 2006	16.58	16.60	16.28	16.45	6,469,553	-0.13(-0.77%)
Nov 24, 2006	16.13	16.58	16.13	16.57	3,747,292	+0.41(+2.51%)
Nov 22, 2006	16.15	16.23	16.04	16.17	3,800,238	+0.02(+0.12%)
Nov 21, 2006	16.16	16.22	16.03	16.15	3,647,542	-0.03(-0.20%)
Nov 20, 2006	16.15	16.21	16.09	16.18	1,903,931	+0.06(+0.35%)
Nov 17, 2006	16.04	16.14	16.00	16.12	3,530,426	-0.01(-0.06%)
Nov 16, 2006	16.12	16.30	16.07	16.13	3,643,942	+0.07(+0.44%)
Nov 15, 2006	16.10	16.12	16.04	16.06	3,065,350	-0.04(-0.23%)
Nov 14, 2006	16.15	16.18	16.04	16.10	2,455,626	+0.00(+0.00%)
Nov 13, 2006	16.04	16.16	16.00	16.10	3,456,302	-0.00(-0.03%)
Nov 10, 2006	15.94	16.11	15.89	16.11	2,703,201	+0.12(+0.77%)
Nov 09, 2006	16.01	16.07	15.92	15.98	2,398,868	-0.03(-0.21%)
Nov 08, 2006	15.88	16.06	15.84	16.02	3,288,146	+0.14(+0.86%)
Nov 07, 2006	15.87	15.92	15.73	15.88	4,813,620	+0.05(+0.30%)
Nov 06, 2006	15.82	15.93	15.80	15.83	6,317,916	-0.07(-0.42%)
Nov 03, 2006	15.97	16.04	15.83	15.90	3,229,482	-0.08(-0.53%)
Nov 02, 2006	16.08	16.11	15.87	15.98	4,841,787	-0.15(-0.94%)

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.