Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.89	27.46	26.39	27.07	42,423	-0.19(-0.69%)
Jan 30, 2007	28.40	28.40	26.99	27.26	61,465	-1.15(-4.06%)
Jan 29, 2007	28.07	28.54	27.93	28.41	99,128	+1.11(+4.05%)
Jan 26, 2007	27.01	27.47	26.47	27.31	85,586	-0.49(-1.77%)
Jan 25, 2007	27.70	28.83	26.56	27.80	70,035	-1.51(-5.16%)
Jan 24, 2007	30.25	31.02	28.85	29.31	167,682	-2.58(-8.09%)
Jan 23, 2007	31.11	33.08	31.11	31.89	50,675	-0.43(-1.34%)
Jan 22, 2007	32.32	39.27	31.35	32.33	61,994	-0.35(-1.07%)
Jan 19, 2007	32.14	32.68	31.95	32.68	67,813	+1.16(+3.69%)
Jan 18, 2007	31.42	33.08	30.72	31.51	73,737	-0.43(-1.36%)
Jan 17, 2007	30.70	32.31	30.53	31.95	185,878	+3.54(+12.44%)
Jan 16, 2007	27.75	28.74	27.56	28.41	62,947	+1.72(+6.45%)
Jan 12, 2007	27.29	27.38	26.28	26.69	96,906	-2.04(-7.11%)
Jan 11, 2007	27.79	28.88	27.60	28.74	82,518	+1.64(+6.03%)
Jan 10, 2007	27.96	27.96	25.98	27.10	79,556	-0.86(-3.08%)
Jan 09, 2007	27.88	30.13	27.32	27.96	94,579	+1.13(+4.23%)
Jan 08, 2007	25.96	27.88	25.58	26.83	65,486	+2.06(+8.32%)
Jan 05, 2007	26.23	26.23	23.16	24.77	69,506	-1.03(-3.99%)
Jan 04, 2007	25.24	25.89	23.42	25.80	92,357	+0.70(+2.79%)
Jan 03, 2007	22.97	26.23	22.70	25.10	145,783	+4.51(+21.90%)
Dec 29, 2006	20.42	20.78	19.14	20.59	17,455	+0.09(+0.46%)
Dec 28, 2006	21.17	21.27	20.42	20.49	29,939	-0.58(-2.74%)
Dec 27, 2006	20.51	21.31	20.40	21.07	44,962	+0.57(+2.77%)
Dec 26, 2006	19.46	20.51	19.42	20.50	14,599	+1.12(+5.81%)
Dec 22, 2006	19.27	19.46	19.18	19.38	1,163	+0.15(+0.79%)
Dec 21, 2006	19.42	19.65	19.21	19.23	8,675	+0.19(+0.99%)
Dec 20, 2006	19.00	19.27	18.96	19.04	18,937	-0.62(-3.17%)
Dec 19, 2006	19.80	19.84	19.66	19.66	8,463	-1.07(-5.15%)
Dec 18, 2006	20.51	20.80	20.51	20.73	7,193	-0.26(-1.22%)
Dec 15, 2006	20.61	20.98	19.76	20.98	9,204	-0.05(-0.22%)
Dec 14, 2006	20.61	21.20	20.61	21.03	11,848	+0.98(+4.90%)
Dec 13, 2006	20.04	20.13	19.96	20.05	2,856	-0.22(-1.07%)
Dec 12, 2006	20.35	20.38	20.11	20.27	8,146	-0.16(-0.79%)
Dec 11, 2006	19.74	20.48	19.74	20.43	10,473	+0.66(+3.35%)
Dec 08, 2006	19.72	19.98	19.71	19.76	4,020	-0.02(-0.10%)
Dec 07, 2006	19.66	20.09	19.55	19.78	7,405	+0.00(+0.00%)
Dec 06, 2006	19.83	19.88	19.71	19.78	4,760	-0.33(-1.64%)
Dec 05, 2006	20.32	20.32	19.73	20.11	20,523	-0.30(-1.48%)
Dec 04, 2006	19.84	20.42	19.76	20.42	30,045	+2.79(+15.82%)
Dec 01, 2006	17.82	17.95	17.63	17.63	4,760	-0.19(-1.06%)
Nov 30, 2006	17.81	17.82	17.59	17.82	4,760	-0.05(-0.26%)
Nov 29, 2006	17.82	17.96	17.82	17.86	12,060	+0.43(+2.44%)
Nov 28, 2006	17.53	17.53	17.28	17.44	6,876	-0.43(-2.38%)
Nov 27, 2006	18.31	18.55	17.82	17.86	26,871	-0.57(-3.08%)
Nov 24, 2006	18.37	18.48	18.37	18.43	4,972	+0.08(+0.41%)
Nov 22, 2006	18.45	18.53	18.30	18.36	11,531	-0.46(-2.46%)
Nov 21, 2006	18.95	18.95	18.62	18.82	12,060	-0.52(-2.69%)
Nov 20, 2006	18.72	19.50	18.64	19.34	14,493	+0.76(+4.07%)
Nov 17, 2006	18.17	18.58	18.17	18.58	13,012	+0.53(+2.93%)
Nov 16, 2006	17.88	18.05	17.65	18.05	15,445	-0.08(-0.42%)
Nov 15, 2006	17.39	18.31	17.39	18.13	27,612	+1.30(+7.75%)
Nov 14, 2006	16.75	16.83	16.66	16.83	1,057	+0.09(+0.51%)
Nov 13, 2006	16.54	16.74	16.54	16.74	7,193	+0.12(+0.74%)
Nov 10, 2006	16.61	16.64	16.57	16.62	3,173	+0.03(+0.17%)
Nov 09, 2006	16.32	16.68	16.32	16.59	2,750	+0.26(+1.62%)
Nov 08, 2006	16.32	16.32	16.32	16.32	105	+0.00(+0.00%)
Nov 07, 2006	16.35	16.35	16.13	16.32	5,924	-0.18(-1.09%)
Nov 06, 2006	16.60	16.61	16.31	16.50	10,685	-0.09(-0.57%)
Nov 03, 2006	17.09	17.09	16.60	16.60	3,702	-0.55(-3.20%)
Nov 02, 2006	17.16	17.24	17.05	17.15	4,549	-0.09(-0.49%)

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.