Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.26	18.56	18.16	18.50	428,449	+0.08(+0.41%)
Jan 30, 2007	18.40	18.52	18.24	18.43	347,875	+0.09(+0.49%)
Jan 29, 2007	18.47	18.47	18.15	18.34	454,954	-0.21(-1.14%)
Jan 26, 2007	18.31	18.62	18.04	18.55	573,165	+0.24(+1.32%)
Jan 25, 2007	18.34	18.34	17.92	18.31	535,661	-0.03(-0.16%)
Jan 24, 2007	17.98	18.56	17.98	18.34	621,404	+0.35(+1.97%)
Jan 23, 2007	17.73	18.26	17.62	17.98	487,290	+0.25(+1.40%)
Jan 22, 2007	17.90	18.00	17.56	17.73	444,087	-0.12(-0.68%)
Jan 19, 2007	18.23	18.25	17.23	17.85	960,665	-0.38(-2.07%)
Jan 18, 2007	18.68	19.13	18.01	18.23	1,197,220	-1.91(-9.48%)
Jan 17, 2007	20.00	20.22	19.88	20.14	306,262	+0.14(+0.68%)
Jan 16, 2007	20.22	20.22	19.79	20.00	218,664	-0.11(-0.53%)
Jan 12, 2007	20.09	20.34	20.02	20.11	171,618	+0.07(+0.34%)
Jan 11, 2007	19.49	20.29	19.49	20.04	315,009	+0.60(+3.11%)
Jan 10, 2007	19.60	19.67	19.39	19.44	337,803	-0.30(-1.53%)
Jan 09, 2007	19.48	19.82	19.17	19.74	251,397	+0.29(+1.51%)
Jan 08, 2007	19.36	19.69	19.09	19.45	293,672	-0.06(-0.31%)
Jan 05, 2007	19.48	19.94	19.31	19.51	327,731	-0.54(-2.71%)
Jan 04, 2007	19.97	20.14	19.48	20.05	306,262	+0.11(+0.53%)
Jan 03, 2007	20.03	20.13	19.17	19.94	474,965	+0.09(+0.46%)
Dec 29, 2006	20.33	20.36	19.84	19.85	259,614	-0.47(-2.30%)
Dec 28, 2006	20.52	20.69	20.26	20.32	217,339	-0.26(-1.25%)
Dec 27, 2006	20.37	20.67	20.32	20.58	280,818	+0.35(+1.75%)
Dec 26, 2006	20.03	20.37	19.85	20.22	242,253	+0.23(+1.17%)
Dec 22, 2006	20.45	20.45	19.85	19.99	193,749	-0.35(-1.71%)
Dec 21, 2006	20.25	20.50	20.21	20.34	408,041	+0.08(+0.41%)
Dec 20, 2006	20.09	20.42	20.03	20.25	395,318	+0.20(+0.98%)
Dec 19, 2006	20.18	20.22	19.78	20.06	280,288	-0.20(-1.01%)
Dec 18, 2006	20.45	20.77	20.18	20.26	486,230	-0.14(-0.67%)
Dec 15, 2006	20.79	20.94	20.37	20.40	796,203	-0.38(-1.85%)
Dec 14, 2006	20.90	21.28	20.75	20.78	427,389	-0.15(-0.72%)
Dec 13, 2006	21.07	21.41	20.83	20.93	206,604	+0.05(+0.25%)
Dec 12, 2006	21.26	21.26	20.68	20.88	403,535	-0.42(-1.98%)
Dec 11, 2006	21.44	21.63	21.28	21.30	223,435	-0.14(-0.63%)
Dec 08, 2006	21.52	21.65	21.20	21.44	172,281	-0.17(-0.80%)
Dec 07, 2006	21.82	21.91	21.48	21.61	143,655	-0.21(-0.97%)
Dec 06, 2006	21.92	22.06	21.74	21.82	204,086	-0.14(-0.62%)
Dec 05, 2006	21.77	22.06	21.62	21.96	324,285	+0.33(+1.54%)
Dec 04, 2006	21.09	21.79	21.05	21.63	221,579	+0.53(+2.50%)
Dec 01, 2006	21.08	21.55	20.60	21.10	429,907	-0.38(-1.76%)
Nov 30, 2006	21.66	21.79	21.32	21.48	320,840	-0.20(-0.91%)
Nov 29, 2006	21.41	21.84	21.31	21.67	204,881	+0.45(+2.10%)
Nov 28, 2006	21.23	21.35	20.98	21.23	285,323	-0.01(-0.04%)
Nov 27, 2006	22.18	22.18	21.11	21.23	358,344	-1.03(-4.64%)
Nov 24, 2006	22.30	22.35	22.18	22.27	85,345	-0.14(-0.64%)
Nov 22, 2006	22.15	22.46	22.15	22.41	186,726	+0.26(+1.19%)
Nov 21, 2006	21.95	22.17	21.72	22.15	218,531	+0.20(+0.89%)
Nov 20, 2006	22.03	22.21	21.77	21.95	191,629	-0.08(-0.38%)
Nov 17, 2006	22.15	22.26	21.91	22.03	230,856	-0.12(-0.54%)
Nov 16, 2006	22.52	22.64	22.07	22.15	277,372	-0.22(-0.98%)
Nov 15, 2006	21.51	22.46	21.47	22.37	506,903	+0.87(+4.03%)
Nov 14, 2006	21.14	21.68	21.03	21.51	491,796	+0.35(+1.68%)
Nov 13, 2006	21.13	21.31	21.00	21.15	569,455	-0.07(-0.32%)
Nov 10, 2006	21.13	21.38	21.05	21.22	280,288	+0.06(+0.29%)
Nov 09, 2006	21.79	21.85	20.98	21.16	396,511	-0.53(-2.44%)
Nov 08, 2006	21.14	21.84	21.11	21.69	252,060	+0.33(+1.56%)
Nov 07, 2006	21.57	21.92	21.30	21.35	323,358	-0.22(-1.01%)
Nov 06, 2006	21.28	21.71	21.10	21.57	391,873	+0.60(+2.84%)
Nov 03, 2006	20.98	21.40	20.79	20.98	310,238	+0.19(+0.91%)
Nov 02, 2006	20.82	21.08	20.52	20.79	377,428	-0.22(-1.04%)

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.