Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.73	21.19	20.66	21.17	15,144,700	+0.37(+1.79%)
Jan 30, 2007	20.62	20.99	20.21	20.80	23,887,898	+0.52(+2.56%)
Jan 29, 2007	21.09	21.26	20.22	20.28	28,124,784	-1.25(-5.81%)
Jan 26, 2007	21.28	21.55	21.05	21.54	17,668,906	+0.04(+0.19%)
Jan 25, 2007	20.97	21.56	20.88	21.50	37,171,896	+0.75(+3.62%)
Jan 24, 2007	20.34	20.84	20.09	20.74	23,129,332	+0.50(+2.49%)
Jan 23, 2007	19.55	20.32	19.55	20.24	22,733,346	+0.82(+4.21%)
Jan 22, 2007	19.55	19.81	19.24	19.42	16,358,459	-0.44(-2.22%)
Jan 19, 2007	19.51	20.25	19.47	19.86	16,486,924	+0.50(+2.61%)
Jan 18, 2007	19.86	19.88	19.12	19.36	19,286,258	-0.34(-1.70%)
Jan 17, 2007	19.71	19.75	19.16	19.69	21,519,586	+0.03(+0.17%)
Jan 16, 2007	20.18	20.27	19.61	19.66	24,692,634	-0.59(-2.93%)
Jan 12, 2007	19.74	20.43	19.67	20.25	14,774,787	+0.45(+2.27%)
Jan 11, 2007	19.37	19.98	19.22	19.81	14,543,388	+0.22(+1.13%)
Jan 10, 2007	19.08	19.65	18.78	19.58	16,877,206	+0.47(+2.49%)
Jan 09, 2007	19.20	19.35	18.88	19.11	18,655,342	-0.13(-0.67%)
Jan 08, 2007	19.13	19.29	18.93	19.24	20,593,174	+0.28(+1.50%)
Jan 05, 2007	19.06	19.30	18.39	18.95	20,696,108	+0.19(+1.02%)
Jan 04, 2007	18.19	18.77	17.99	18.76	29,880,106	+0.17(+0.93%)
Jan 03, 2007	19.90	19.90	18.31	18.59	38,654,264	-1.93(-9.40%)
Dec 29, 2006	20.63	20.71	20.31	20.52	7,254,312	-0.08(-0.41%)
Dec 28, 2006	20.57	20.96	20.45	20.60	11,002,328	-0.06(-0.30%)
Dec 27, 2006	20.16	20.73	20.11	20.67	11,413,795	+0.59(+2.92%)
Dec 26, 2006	20.09	20.21	19.84	20.08	7,153,550	+0.26(+1.30%)
Dec 22, 2006	20.29	20.34	19.66	19.82	13,275,309	-0.37(-1.84%)
Dec 21, 2006	21.35	21.36	19.95	20.20	26,658,714	-1.30(-6.05%)
Dec 20, 2006	21.98	22.03	21.35	21.50	12,112,338	-0.64(-2.88%)
Dec 19, 2006	21.62	22.18	21.49	22.13	10,642,192	+0.50(+2.32%)
Dec 18, 2006	21.97	22.03	21.61	21.63	11,241,331	-0.49(-2.21%)
Dec 15, 2006	22.00	22.26	21.72	22.12	19,421,784	+0.13(+0.59%)
Dec 14, 2006	21.73	22.09	21.67	21.99	9,788,025	+0.33(+1.53%)
Dec 13, 2006	22.03	22.04	21.45	21.66	13,554,509	-0.22(-1.03%)
Dec 12, 2006	22.04	22.26	21.41	21.89	19,768,068	-0.70(-3.11%)
Dec 11, 2006	22.86	22.98	22.45	22.59	14,416,281	-0.17(-0.74%)
Dec 08, 2006	22.75	22.90	22.50	22.76	12,014,835	-0.04(-0.18%)
Dec 07, 2006	22.83	23.02	22.50	22.80	12,419,512	-0.03(-0.13%)
Dec 06, 2006	22.62	23.06	22.50	22.83	18,928,566	+0.10(+0.42%)
Dec 05, 2006	22.92	22.92	22.51	22.73	18,277,280	+0.30(+1.33%)
Dec 04, 2006	22.86	22.95	22.29	22.43	12,325,269	-0.21(-0.93%)
Dec 01, 2006	22.63	23.16	22.41	22.64	20,922,348	-0.50(-2.18%)
Nov 30, 2006	22.83	23.45	22.42	23.15	25,749,140	+0.45(+2.00%)
Nov 29, 2006	22.48	22.82	22.13	22.70	22,608,412	+0.31(+1.38%)
Nov 28, 2006	22.74	22.92	22.13	22.39	29,462,664	-0.24(-1.06%)
Nov 27, 2006	22.83	23.16	22.47	22.63	22,489,996	-0.15(-0.66%)
Nov 24, 2006	22.56	22.94	22.39	22.78	11,135,952	+0.02(+0.10%)
Nov 22, 2006	21.80	23.20	21.75	22.75	43,973,732	+1.25(+5.80%)
Nov 21, 2006	20.56	21.96	20.25	21.51	47,380,896	+1.02(+5.00%)
Nov 20, 2006	20.54	21.98	20.35	20.48	62,367,796	-0.65(-3.08%)
Nov 17, 2006	20.43	21.20	20.23	21.13	16,150,689	+0.46(+2.21%)
Nov 16, 2006	21.24	21.46	20.62	20.68	9,791,555	-0.51(-2.42%)
Nov 15, 2006	20.84	21.37	20.56	21.19	11,628,898	+0.21(+0.98%)
Nov 14, 2006	21.47	21.59	20.85	20.98	10,612,045	-0.35(-1.62%)
Nov 13, 2006	21.17	21.40	20.65	21.33	13,765,267	-0.33(-1.51%)
Nov 10, 2006	21.93	22.12	21.19	21.66	13,062,378	-0.74(-3.30%)
Nov 09, 2006	21.93	22.63	21.82	22.40	11,553,666	+0.66(+3.01%)
Nov 08, 2006	22.18	22.33	21.68	21.74	11,682,131	-0.62(-2.77%)
Nov 07, 2006	22.70	22.80	22.15	22.36	9,619,907	-0.22(-0.98%)
Nov 06, 2006	22.48	22.63	22.13	22.58	11,482,237	+0.07(+0.29%)
Nov 03, 2006	22.35	22.80	22.19	22.52	11,223,949	+0.33(+1.49%)
Nov 02, 2006	21.96	22.33	21.73	22.18	7,093,255	+0.21(+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.