Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.53	21.96	21.06	21.67	1,035,519	+0.20(+0.93%)
Jan 30, 2007	22.06	22.06	21.37	21.47	754,874	-0.56(-2.53%)
Jan 29, 2007	21.79	22.13	21.58	22.03	533,295	+0.14(+0.63%)
Jan 26, 2007	22.10	22.33	21.51	21.89	564,771	-0.20(-0.91%)
Jan 25, 2007	22.78	22.84	21.82	22.09	1,575,843	-0.64(-2.81%)
Jan 24, 2007	21.94	22.79	21.94	22.73	783,595	+0.83(+3.81%)
Jan 23, 2007	20.89	22.01	20.89	21.89	1,155,347	+0.82(+3.90%)
Jan 22, 2007	21.56	21.57	20.81	21.07	816,534	-0.51(-2.38%)
Jan 19, 2007	21.65	21.76	21.40	21.59	751,032	-0.13(-0.58%)
Jan 18, 2007	22.45	22.56	21.61	21.71	713,779	-0.88(-3.91%)
Jan 17, 2007	22.80	22.88	22.26	22.60	1,007,106	-0.29(-1.26%)
Jan 16, 2007	23.38	23.40	22.61	22.88	850,105	-0.46(-1.96%)
Jan 12, 2007	22.93	23.44	22.88	23.34	1,017,140	+0.50(+2.17%)
Jan 11, 2007	21.99	23.00	21.51	22.85	1,377,928	+0.86(+3.94%)
Jan 10, 2007	21.94	22.07	21.52	21.98	1,113,245	+0.03(+0.14%)
Jan 09, 2007	22.30	22.41	21.65	21.95	722,759	-0.29(-1.32%)
Jan 08, 2007	21.93	22.35	21.88	22.24	909,571	+0.36(+1.66%)
Jan 05, 2007	21.96	22.11	21.72	21.88	830,510	-0.29(-1.30%)
Jan 04, 2007	22.44	22.44	21.69	22.17	866,278	-0.34(-1.53%)
Jan 03, 2007	23.27	23.28	22.08	22.51	1,291,910	-0.58(-2.52%)
Dec 29, 2006	23.32	23.47	22.87	23.10	606,166	-0.18(-0.78%)
Dec 28, 2006	23.53	23.53	23.08	23.28	453,362	-0.25(-1.07%)
Dec 27, 2006	23.00	23.57	22.97	23.53	383,658	+0.61(+2.68%)
Dec 26, 2006	22.60	23.08	22.56	22.92	432,649	+0.26(+1.16%)
Dec 22, 2006	22.90	22.90	22.30	22.65	668,740	-0.16(-0.71%)
Dec 21, 2006	23.55	23.69	22.66	22.82	877,586	-0.69(-2.93%)
Dec 20, 2006	23.41	24.26	23.40	23.50	627,407	+0.08(+0.32%)
Dec 19, 2006	23.82	23.94	23.22	23.43	899,499	-0.41(-1.74%)
Dec 18, 2006	24.38	24.73	23.75	23.84	940,168	-0.21(-0.86%)
Dec 15, 2006	24.96	25.00	24.05	24.05	1,814,245	-0.68(-2.76%)
Dec 14, 2006	23.50	25.10	23.45	24.73	1,875,246	+1.35(+5.76%)
Dec 13, 2006	23.82	23.99	23.19	23.39	966,156	-0.19(-0.80%)
Dec 12, 2006	24.14	24.34	23.31	23.57	2,520,171	+0.44(+1.90%)
Dec 11, 2006	23.96	24.01	22.90	23.13	1,293,660	-0.75(-3.12%)
Dec 08, 2006	23.25	24.10	23.14	23.88	509,768	+0.53(+2.25%)
Dec 07, 2006	23.70	23.81	23.35	23.35	504,314	-0.28(-1.17%)
Dec 06, 2006	23.86	24.10	23.62	23.63	725,947	-0.18(-0.76%)
Dec 05, 2006	24.14	24.18	23.52	23.81	822,657	-0.22(-0.91%)
Dec 04, 2006	22.65	24.50	22.65	24.03	2,170,567	+1.54(+6.86%)
Dec 01, 2006	22.70	22.72	22.01	22.49	865,295	-0.19(-0.83%)
Nov 30, 2006	23.21	23.21	22.56	22.68	713,315	-0.42(-1.82%)
Nov 29, 2006	22.83	23.21	22.68	23.10	701,047	+0.56(+2.48%)
Nov 28, 2006	22.07	22.57	21.97	22.54	798,269	+0.37(+1.67%)
Nov 27, 2006	23.29	23.29	22.10	22.17	1,631,886	-1.18(-5.07%)
Nov 24, 2006	23.44	23.79	23.22	23.35	464,766	-0.09(-0.40%)
Nov 22, 2006	23.66	24.35	23.34	23.45	1,821,450	-0.20(-0.85%)
Nov 21, 2006	22.18	23.65	22.18	23.65	1,697,535	+1.47(+6.64%)
Nov 20, 2006	20.98	22.24	20.98	22.18	1,581,852	+1.10(+5.24%)
Nov 17, 2006	20.68	21.15	20.42	21.07	1,113,928	+0.04(+0.18%)
Nov 16, 2006	21.06	21.79	20.91	21.04	1,718,775	-0.03(-0.12%)
Nov 15, 2006	20.43	22.01	19.96	21.06	7,677,189	+4.34(+25.98%)
Nov 14, 2006	16.88	16.92	16.34	16.72	1,044,630	-0.10(-0.60%)
Nov 13, 2006	16.61	16.91	16.45	16.82	730,389	+0.30(+1.82%)
Nov 10, 2006	16.10	16.52	16.06	16.52	667,719	+0.41(+2.57%)
Nov 09, 2006	15.67	16.61	15.61	16.10	1,382,816	+0.65(+4.22%)
Nov 08, 2006	15.26	15.46	14.92	15.45	821,859	+0.19(+1.23%)
Nov 07, 2006	15.01	15.27	14.82	15.26	528,050	+0.29(+1.93%)
Nov 06, 2006	14.75	15.01	14.72	14.97	491,747	+0.34(+2.36%)
Nov 03, 2006	14.61	14.85	14.54	14.63	314,310	+0.14(+0.95%)
Nov 02, 2006	14.20	14.71	14.08	14.49	462,375	+0.33(+2.35%)

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.