Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.71	19.89	19.61	19.68	64,008	-0.10(-0.48%)
Jan 30, 2007	19.51	19.80	19.50	19.77	79,152	+0.22(+1.12%)
Jan 29, 2007	18.86	19.56	18.86	19.55	168,691	+0.55(+2.88%)
Jan 26, 2007	18.97	19.02	18.82	19.01	69,142	+0.07(+0.36%)
Jan 25, 2007	18.97	19.02	18.88	18.94	59,610	-0.09(-0.47%)
Jan 24, 2007	18.94	19.03	18.81	19.03	65,299	+0.08(+0.45%)
Jan 23, 2007	18.97	19.06	18.92	18.95	46,694	-0.01(-0.06%)
Jan 22, 2007	18.96	19.11	18.94	18.96	92,437	+0.00(+0.00%)
Jan 19, 2007	19.02	19.10	18.92	18.96	78,068	-0.15(-0.80%)
Jan 18, 2007	19.23	19.26	19.08	19.11	183,163	-0.12(-0.62%)
Jan 17, 2007	19.45	19.54	19.09	19.23	105,273	-0.23(-1.19%)
Jan 16, 2007	19.46	19.70	19.34	19.46	105,747	+0.03(+0.15%)
Jan 12, 2007	19.57	19.79	19.40	19.43	65,288	-0.30(-1.54%)
Jan 11, 2007	19.57	19.81	19.53	19.74	211,257	+0.33(+1.71%)
Jan 10, 2007	19.76	19.93	19.40	19.40	268,712	-0.71(-3.53%)
Jan 09, 2007	20.50	20.52	20.02	20.11	103,424	-0.27(-1.33%)
Jan 08, 2007	20.64	20.72	20.38	20.38	53,970	-0.26(-1.26%)
Jan 05, 2007	20.78	20.89	20.59	20.64	125,158	-0.32(-1.51%)
Jan 04, 2007	21.08	21.13	20.78	20.96	137,987	-0.11(-0.51%)
Jan 03, 2007	21.24	21.68	21.07	21.07	82,188	-0.19(-0.90%)
Dec 29, 2006	21.65	21.65	21.16	21.26	49,813	-0.27(-1.23%)
Dec 28, 2006	21.60	21.70	21.52	21.52	46,750	-0.18(-0.83%)
Dec 27, 2006	21.55	21.71	21.49	21.70	55,932	+0.08(+0.37%)
Dec 26, 2006	21.05	21.64	21.05	21.62	22,184	+0.47(+2.21%)
Dec 22, 2006	21.22	21.33	21.07	21.16	37,597	+0.00(+0.00%)
Dec 21, 2006	21.13	21.36	21.09	21.16	47,059	+0.12(+0.59%)
Dec 20, 2006	21.13	21.35	20.98	21.03	38,661	-0.03(-0.16%)
Dec 19, 2006	21.00	21.33	21.00	21.07	22,434	+0.01(+0.05%)
Dec 18, 2006	21.82	21.82	20.98	21.05	33,861	-0.60(-2.79%)
Dec 15, 2006	21.82	21.92	21.30	21.66	117,500	-0.22(-1.01%)
Dec 14, 2006	21.43	21.93	21.42	21.88	55,364	+0.39(+1.81%)
Dec 13, 2006	21.27	21.49	21.22	21.49	32,268	+0.34(+1.63%)
Dec 12, 2006	21.31	21.32	21.13	21.14	21,657	-0.17(-0.79%)
Dec 11, 2006	21.29	21.50	21.17	21.31	42,521	+0.05(+0.21%)
Dec 08, 2006	21.50	21.50	21.21	21.27	28,496	-0.15(-0.71%)
Dec 07, 2006	21.71	21.86	21.41	21.42	32,144	-0.23(-1.04%)
Dec 06, 2006	21.45	21.78	21.36	21.65	21,695	+0.08(+0.39%)
Dec 05, 2006	21.62	21.98	21.53	21.56	32,687	-0.20(-0.91%)
Dec 04, 2006	21.14	21.85	21.14	21.76	31,947	+0.75(+3.57%)
Dec 01, 2006	21.44	21.85	20.90	21.01	82,342	-0.55(-2.56%)
Nov 30, 2006	21.63	21.80	21.45	21.56	28,553	-0.21(-0.96%)
Nov 29, 2006	21.71	21.83	21.52	21.77	29,663	+0.29(+1.37%)
Nov 28, 2006	21.17	21.57	21.06	21.48	40,742	+0.34(+1.60%)
Nov 27, 2006	21.60	21.60	20.99	21.14	102,432	-0.46(-2.11%)
Nov 24, 2006	21.71	21.83	21.60	21.60	15,922	-0.23(-1.03%)
Nov 22, 2006	22.23	22.41	21.78	21.82	28,505	-0.32(-1.45%)
Nov 21, 2006	22.27	22.30	22.01	22.14	17,725	-0.25(-1.13%)
Nov 20, 2006	21.98	22.50	21.84	22.40	9,968	+0.21(+0.97%)
Nov 17, 2006	22.28	22.54	22.11	22.18	30,317	-0.10(-0.46%)
Nov 16, 2006	22.53	22.53	22.13	22.28	41,933	-0.18(-0.80%)
Nov 15, 2006	22.13	22.55	22.02	22.46	46,585	+0.36(+1.63%)
Nov 14, 2006	21.51	22.10	21.51	22.10	56,692	+0.48(+2.24%)
Nov 13, 2006	21.39	21.62	21.17	21.62	38,026	+0.07(+0.31%)
Nov 10, 2006	21.34	21.56	21.34	21.55	24,160	+0.12(+0.58%)
Nov 09, 2006	21.64	21.64	21.16	21.43	39,864	-0.30(-1.40%)
Nov 08, 2006	21.27	21.75	21.27	21.73	13,423	+0.39(+1.82%)
Nov 07, 2006	21.74	21.98	21.32	21.34	29,562	-0.44(-2.02%)
Nov 06, 2006	21.58	21.92	21.58	21.78	34,327	+0.32(+1.47%)
Nov 03, 2006	21.49	21.53	21.38	21.47	17,811	+0.10(+0.45%)
Nov 02, 2006	21.34	21.80	21.34	21.37	31,316	-0.04(-0.18%)

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.