Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.18	24.73	24.10	24.60	2,274,518	+0.22(+0.89%)
Jan 30, 2007	24.39	24.42	24.09	24.39	3,633,361	+0.04(+0.17%)
Jan 29, 2007	24.40	24.49	24.23	24.34	5,014,357	-0.03(-0.10%)
Jan 26, 2007	23.78	24.45	23.78	24.37	1,824,404	+0.26(+1.07%)
Jan 25, 2007	24.64	24.64	24.04	24.11	2,433,896	-0.51(-2.07%)
Jan 24, 2007	24.23	24.64	24.02	24.62	3,241,323	+0.29(+1.20%)
Jan 23, 2007	23.98	24.34	23.60	24.33	3,234,617	+0.36(+1.50%)
Jan 22, 2007	23.73	23.98	23.50	23.97	2,942,324	+0.39(+1.66%)
Jan 19, 2007	23.55	23.70	23.38	23.58	2,569,445	+0.19(+0.82%)
Jan 18, 2007	24.18	24.18	23.32	23.38	3,866,261	-0.58(-2.44%)
Jan 17, 2007	23.69	24.09	23.51	23.97	2,313,195	+0.29(+1.23%)
Jan 16, 2007	23.53	23.75	23.38	23.68	1,954,445	+0.25(+1.07%)
Jan 12, 2007	23.24	23.61	23.22	23.43	2,769,775	+0.38(+1.63%)
Jan 11, 2007	22.91	23.17	22.80	23.05	2,427,549	+0.25(+1.10%)
Jan 10, 2007	22.81	22.96	22.41	22.80	2,220,993	+0.06(+0.26%)
Jan 09, 2007	23.84	23.93	22.43	22.74	4,698,954	-0.68(-2.89%)
Jan 08, 2007	22.82	23.49	22.63	23.42	3,149,600	+0.87(+3.85%)
Jan 05, 2007	22.94	23.01	22.50	22.55	2,590,999	-0.46(-2.00%)
Jan 04, 2007	22.92	23.05	22.64	23.01	2,245,301	+0.09(+0.40%)
Jan 03, 2007	22.88	23.11	22.68	22.92	4,159,751	+0.36(+1.59%)
Dec 29, 2006	22.72	22.79	22.50	22.56	644,097	+0.00(+0.00%)
Dec 28, 2006	22.46	22.61	22.32	22.56	1,688,376	-0.03(-0.11%)
Dec 27, 2006	22.42	22.66	22.37	22.58	1,672,091	+0.20(+0.90%)
Dec 26, 2006	22.46	22.62	22.22	22.38	1,109,299	+0.05(+0.22%)
Dec 22, 2006	22.67	22.81	22.30	22.33	1,331,901	-0.24(-1.07%)
Dec 21, 2006	23.09	23.09	22.45	22.57	2,469,938	-0.38(-1.64%)
Dec 20, 2006	23.30	23.34	22.92	22.95	1,768,604	-0.18(-0.79%)
Dec 19, 2006	23.20	23.21	22.97	23.13	2,744,509	-0.13(-0.54%)
Dec 18, 2006	23.55	23.81	23.18	23.26	1,458,948	-0.17(-0.71%)
Dec 15, 2006	23.68	23.72	23.36	23.43	1,405,064	-0.13(-0.53%)
Dec 14, 2006	22.94	23.59	22.94	23.55	2,515,920	+0.47(+2.03%)
Dec 13, 2006	23.09	23.22	23.05	23.08	1,213,116	-0.01(-0.04%)
Dec 12, 2006	23.16	23.23	22.97	23.09	2,926,518	+0.03(+0.11%)
Dec 11, 2006	23.26	23.26	22.91	23.07	1,470,922	-0.07(-0.29%)
Dec 08, 2006	23.13	23.21	22.91	23.13	3,654,077	+0.01(+0.04%)
Dec 07, 2006	23.32	23.32	23.01	23.12	3,421,536	-0.02(-0.07%)
Dec 06, 2006	22.97	23.22	22.80	23.14	5,280,187	+0.14(+0.62%)
Dec 05, 2006	22.69	23.02	22.69	23.00	4,252,912	+0.33(+1.44%)
Dec 04, 2006	22.23	22.74	22.22	22.67	3,185,044	+0.42(+1.88%)
Dec 01, 2006	21.88	22.62	21.82	22.26	4,765,292	+0.31(+1.41%)
Nov 30, 2006	21.25	22.30	21.19	21.95	4,054,497	+0.76(+3.59%)
Nov 29, 2006	21.00	21.42	20.93	21.19	5,544,579	+0.27(+1.28%)
Nov 28, 2006	20.90	20.98	20.79	20.92	2,849,883	+0.02(+0.12%)
Nov 27, 2006	21.17	21.21	20.79	20.89	3,213,303	-0.09(-0.44%)
Nov 24, 2006	20.79	21.08	20.58	20.99	785,035	+0.10(+0.48%)
Nov 22, 2006	20.86	20.95	20.69	20.89	3,098,469	+0.07(+0.32%)
Nov 21, 2006	20.88	20.95	20.61	20.82	2,917,897	+0.20(+0.97%)
Nov 20, 2006	20.38	20.69	20.34	20.62	1,455,116	+0.13(+0.61%)
Nov 17, 2006	20.75	20.75	20.49	20.49	2,538,551	-0.23(-1.09%)
Nov 16, 2006	20.88	21.09	20.68	20.72	2,082,210	-0.18(-0.88%)
Nov 15, 2006	21.00	21.01	20.74	20.90	3,402,856	-0.09(-0.44%)
Nov 14, 2006	21.00	21.09	20.70	21.00	1,086,308	+0.19(+0.92%)
Nov 13, 2006	20.82	20.89	20.61	20.80	1,153,125	+0.05(+0.24%)
Nov 10, 2006	21.20	21.20	20.68	20.75	1,355,011	-0.24(-1.15%)
Nov 09, 2006	21.06	21.24	20.88	21.00	1,629,582	+0.12(+0.56%)
Nov 08, 2006	20.50	20.92	20.50	20.88	1,770,040	+0.18(+0.85%)
Nov 07, 2006	20.94	21.20	20.66	20.70	1,695,081	-0.28(-1.31%)
Nov 06, 2006	20.38	21.01	20.38	20.98	2,193,212	+0.75(+3.72%)
Nov 03, 2006	20.36	20.39	20.05	20.23	1,878,408	-0.13(-0.66%)
Nov 02, 2006	20.13	20.44	19.97	20.36	1,683,466	+0.03(+0.12%)

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.