Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.05	20.19	19.81	19.85	159,952	-0.27(-1.35%)
Jan 30, 2007	20.38	20.38	20.10	20.12	49,771	-0.26(-1.29%)
Jan 29, 2007	19.99	20.45	19.99	20.38	98,925	+0.31(+1.55%)
Jan 26, 2007	20.22	20.34	19.91	20.07	79,450	-0.15(-0.72%)
Jan 25, 2007	20.38	20.43	19.91	20.22	113,485	-0.21(-1.05%)
Jan 24, 2007	20.02	20.55	20.02	20.43	71,062	+0.40(+1.99%)
Jan 23, 2007	20.44	20.60	20.01	20.03	76,597	-0.40(-1.95%)
Jan 22, 2007	20.89	20.89	20.25	20.43	88,982	-0.47(-2.23%)
Jan 19, 2007	19.95	20.91	19.86	20.90	92,039	+0.91(+4.58%)
Jan 18, 2007	20.32	20.42	19.97	19.99	139,951	-0.30(-1.49%)
Jan 17, 2007	20.13	20.45	20.13	20.29	92,620	+0.04(+0.19%)
Jan 16, 2007	20.41	20.91	20.10	20.25	142,647	-0.13(-0.62%)
Jan 12, 2007	20.36	20.63	20.30	20.37	78,708	-0.03(-0.14%)
Jan 11, 2007	20.13	20.68	20.12	20.40	107,709	+0.42(+2.09%)
Jan 10, 2007	19.75	20.16	19.71	19.99	96,658	+0.18(+0.88%)
Jan 09, 2007	19.63	19.97	19.59	19.81	134,399	+0.29(+1.50%)
Jan 08, 2007	19.49	19.65	19.36	19.52	64,923	+0.10(+0.50%)
Jan 05, 2007	19.61	19.63	19.35	19.42	100,084	-0.13(-0.65%)
Jan 04, 2007	18.84	19.57	18.70	19.55	153,115	+0.66(+3.50%)
Jan 03, 2007	19.78	20.02	18.86	18.89	108,409	-0.78(-3.96%)
Dec 29, 2006	19.41	19.76	19.39	19.66	76,178	+0.28(+1.46%)
Dec 28, 2006	19.51	19.64	19.28	19.38	46,026	-0.28(-1.44%)
Dec 27, 2006	19.33	19.77	19.20	19.66	105,253	+0.31(+1.61%)
Dec 26, 2006	19.03	19.36	19.01	19.35	51,225	+0.29(+1.53%)
Dec 22, 2006	19.00	19.26	18.92	19.06	25,107	+0.12(+0.62%)
Dec 21, 2006	18.97	19.13	18.93	18.94	89,922	+0.03(+0.15%)
Dec 20, 2006	18.49	19.00	18.31	18.92	49,948	+0.39(+2.10%)
Dec 19, 2006	18.60	18.68	18.00	18.53	196,986	-0.12(-0.63%)
Dec 18, 2006	19.08	19.29	18.59	18.64	89,900	-0.37(-1.95%)
Dec 15, 2006	19.32	19.42	18.95	19.01	71,186	-0.20(-1.06%)
Dec 14, 2006	19.32	19.73	19.17	19.22	99,217	-0.15(-0.75%)
Dec 13, 2006	19.31	19.59	19.31	19.36	48,167	+0.21(+1.12%)
Dec 12, 2006	19.68	19.68	19.15	19.15	72,039	-0.52(-2.62%)
Dec 11, 2006	19.42	19.84	19.40	19.66	50,014	+0.15(+0.75%)
Dec 08, 2006	19.80	19.80	19.41	19.52	127,963	-0.27(-1.38%)
Dec 07, 2006	20.16	20.35	19.77	19.79	30,596	-0.39(-1.93%)
Dec 06, 2006	20.20	20.34	20.00	20.18	51,606	-0.06(-0.29%)
Dec 05, 2006	20.92	21.09	20.22	20.24	79,099	-0.68(-3.26%)
Dec 04, 2006	20.53	21.12	20.33	20.92	63,750	+0.40(+1.94%)
Dec 01, 2006	20.29	20.53	20.06	20.52	87,942	+0.34(+1.67%)
Nov 30, 2006	20.46	20.46	20.06	20.18	137,716	-0.34(-1.64%)
Nov 29, 2006	20.33	20.60	20.30	20.52	53,187	+0.29(+1.44%)
Nov 28, 2006	19.97	20.32	19.73	20.23	81,490	+0.25(+1.27%)
Nov 27, 2006	20.51	20.53	19.91	19.98	102,657	-0.68(-3.30%)
Nov 24, 2006	20.44	20.69	20.38	20.66	25,778	+0.00(+0.00%)
Nov 22, 2006	20.81	20.83	20.46	20.66	28,136	-0.16(-0.75%)
Nov 21, 2006	20.45	20.84	20.41	20.81	57,707	+0.42(+2.05%)
Nov 20, 2006	20.37	20.43	20.11	20.39	64,561	-0.03(-0.14%)
Nov 17, 2006	20.70	20.90	20.37	20.42	117,067	-0.61(-2.91%)
Nov 16, 2006	21.39	21.39	20.93	21.04	85,500	-0.37(-1.73%)
Nov 15, 2006	20.82	21.60	20.77	21.41	74,361	+0.64(+3.09%)
Nov 14, 2006	20.59	20.78	20.39	20.76	99,424	+0.15(+0.71%)
Nov 13, 2006	19.97	20.72	19.92	20.62	46,218	+0.59(+2.96%)
Nov 10, 2006	19.79	20.05	19.49	20.02	92,438	+0.27(+1.38%)
Nov 09, 2006	20.49	20.49	19.74	19.75	128,959	-0.68(-3.33%)
Nov 08, 2006	20.16	20.83	20.00	20.43	41,165	+0.22(+1.11%)
Nov 07, 2006	20.35	20.46	20.15	20.21	43,241	-0.07(-0.34%)
Nov 06, 2006	20.14	20.42	19.91	20.28	84,281	+0.29(+1.46%)
Nov 03, 2006	20.53	20.53	19.86	19.99	52,661	-0.46(-2.24%)
Nov 02, 2006	20.49	20.55	20.01	20.44	94,347	-0.16(-0.76%)

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.