Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.34	20.17	19.10	19.87	2,836,895	+0.66(+3.42%)
Jan 30, 2007	19.13	19.47	19.07	19.21	2,237,150	+0.04(+0.20%)
Jan 29, 2007	19.00	19.41	18.90	19.17	1,599,074	+0.10(+0.51%)
Jan 26, 2007	19.42	19.49	18.91	19.08	2,582,883	-0.42(-2.15%)
Jan 25, 2007	19.88	19.95	19.35	19.49	1,488,383	-0.42(-2.12%)
Jan 24, 2007	19.92	20.09	19.83	19.92	1,790,930	-0.01(-0.07%)
Jan 23, 2007	19.92	20.30	19.74	19.93	3,173,353	+0.21(+1.06%)
Jan 22, 2007	19.21	19.74	19.16	19.72	3,565,365	+0.51(+2.66%)
Jan 19, 2007	18.87	19.23	18.58	19.21	1,608,959	+0.29(+1.54%)
Jan 18, 2007	18.97	19.15	18.87	18.92	1,323,568	+0.00(+0.03%)
Jan 17, 2007	18.82	19.09	18.65	18.92	730,521	+0.05(+0.28%)
Jan 16, 2007	19.17	19.30	18.75	18.86	900,856	-0.35(-1.80%)
Jan 12, 2007	19.20	19.35	19.04	19.21	1,139,677	-0.04(-0.20%)
Jan 11, 2007	19.11	19.60	19.02	19.25	1,414,024	+0.12(+0.64%)
Jan 10, 2007	19.05	19.15	18.73	19.12	2,548,595	-0.08(-0.43%)
Jan 09, 2007	18.92	19.21	18.66	19.21	2,564,011	+0.46(+2.44%)
Jan 08, 2007	18.73	18.82	18.39	18.75	1,759,771	-0.03(-0.16%)
Jan 05, 2007	18.83	18.96	18.54	18.78	2,548,856	-0.23(-1.23%)
Jan 04, 2007	18.65	19.08	18.31	19.01	1,469,431	+0.33(+1.77%)
Jan 03, 2007	19.10	19.15	17.98	18.68	2,757,346	-0.44(-2.29%)
Dec 29, 2006	19.31	19.31	18.93	19.12	1,163,576	-0.19(-0.98%)
Dec 28, 2006	19.35	19.40	19.24	19.31	1,055,912	-0.12(-0.63%)
Dec 27, 2006	19.12	19.50	18.97	19.43	942,410	+0.24(+1.27%)
Dec 26, 2006	19.42	19.78	19.08	19.19	1,148,385	-0.20(-1.05%)
Dec 22, 2006	19.35	19.41	19.02	19.39	779,106	+0.09(+0.45%)
Dec 21, 2006	18.93	19.40	18.83	19.30	1,612,962	+0.35(+1.85%)
Dec 20, 2006	19.17	19.34	18.83	18.95	1,167,298	-0.19(-1.02%)
Dec 19, 2006	19.68	19.68	18.99	19.15	1,193,020	-0.28(-1.45%)
Dec 18, 2006	19.47	19.60	19.33	19.43	1,320,507	+0.00(+0.00%)
Dec 15, 2006	19.72	19.73	19.32	19.43	1,827,952	-0.21(-1.09%)
Dec 14, 2006	19.54	19.77	19.46	19.64	1,541,163	+0.21(+1.10%)
Dec 13, 2006	19.86	19.91	19.26	19.43	1,146,111	-0.24(-1.24%)
Dec 12, 2006	20.06	20.15	19.45	19.67	1,649,783	-0.37(-1.87%)
Dec 11, 2006	19.86	20.06	19.68	20.05	1,622,062	+0.23(+1.15%)
Dec 08, 2006	19.58	19.84	19.23	19.82	1,230,717	+0.31(+1.60%)
Dec 07, 2006	19.94	20.18	19.43	19.51	1,720,339	-0.36(-1.84%)
Dec 06, 2006	19.00	19.90	18.99	19.87	2,496,257	+0.89(+4.69%)
Dec 05, 2006	19.05	19.07	18.62	18.98	1,371,977	+0.14(+0.75%)
Dec 04, 2006	18.54	19.10	18.43	18.84	1,408,035	+0.25(+1.36%)
Dec 01, 2006	18.67	18.75	18.31	18.59	1,341,241	-0.11(-0.57%)
Nov 30, 2006	18.67	19.04	18.60	18.70	1,435,293	+0.07(+0.39%)
Nov 29, 2006	19.05	19.07	18.52	18.62	2,481,053	-0.33(-1.75%)
Nov 28, 2006	18.30	19.07	18.06	18.95	1,946,600	+0.54(+2.96%)
Nov 27, 2006	18.97	19.13	18.18	18.41	1,753,874	-0.61(-3.22%)
Nov 24, 2006	18.89	19.40	18.83	19.02	422,962	-0.02(-0.10%)
Nov 22, 2006	19.08	19.20	18.93	19.04	1,112,250	+0.01(+0.05%)
Nov 21, 2006	19.46	19.51	18.99	19.03	1,176,030	-0.42(-2.18%)
Nov 20, 2006	19.62	19.72	19.39	19.46	1,199,727	-0.16(-0.82%)
Nov 17, 2006	19.62	19.73	19.33	19.62	1,484,580	-0.00(-0.02%)
Nov 16, 2006	19.82	19.98	19.55	19.62	1,725,716	-0.05(-0.25%)
Nov 15, 2006	19.32	19.96	19.25	19.67	3,963,322	+0.37(+1.94%)
Nov 14, 2006	19.00	19.32	18.56	19.29	4,628,442	+0.37(+1.95%)
Nov 13, 2006	19.59	20.06	18.30	18.93	11,638,167	-2.50(-11.67%)
Nov 10, 2006	21.13	21.44	20.80	21.43	883,553	+0.31(+1.45%)
Nov 09, 2006	21.54	21.73	21.04	21.12	1,857,369	-0.41(-1.90%)
Nov 08, 2006	21.43	21.85	21.28	21.53	1,678,502	-0.10(-0.47%)
Nov 07, 2006	21.41	21.79	21.35	21.63	1,377,583	+0.32(+1.48%)
Nov 06, 2006	20.76	21.40	20.61	21.31	1,694,736	+0.67(+3.23%)
Nov 03, 2006	20.47	20.81	20.39	20.65	1,919,983	+0.11(+0.52%)
Nov 02, 2006	20.61	20.87	20.41	20.54	1,759,621	-0.28(-1.35%)

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.