Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.88	20.73	19.63	20.43	2,759,626	+0.68(+3.42%)
Jan 30, 2007	19.66	20.02	19.61	19.75	2,176,216	+0.04(+0.20%)
Jan 29, 2007	19.53	19.95	19.43	19.71	1,555,520	+0.10(+0.51%)
Jan 26, 2007	19.96	20.04	19.43	19.61	2,512,532	-0.43(-2.15%)
Jan 25, 2007	20.43	20.50	19.89	20.04	1,447,844	-0.44(-2.12%)
Jan 24, 2007	20.48	20.66	20.39	20.48	1,742,150	-0.01(-0.07%)
Jan 23, 2007	20.48	20.87	20.30	20.49	3,086,920	+0.21(+1.06%)
Jan 22, 2007	19.75	20.30	19.70	20.27	3,468,254	+0.52(+2.66%)
Jan 19, 2007	19.39	19.77	19.10	19.75	1,565,136	+0.30(+1.54%)
Jan 18, 2007	19.50	19.69	19.39	19.45	1,287,518	+0.00(+0.03%)
Jan 17, 2007	19.35	19.62	19.17	19.45	710,624	+0.05(+0.28%)
Jan 16, 2007	19.71	19.84	19.27	19.39	876,320	-0.36(-1.80%)
Jan 12, 2007	19.73	19.89	19.57	19.75	1,108,636	-0.04(-0.20%)
Jan 11, 2007	19.65	20.15	19.55	19.79	1,375,510	+0.12(+0.64%)
Jan 10, 2007	19.59	19.69	19.25	19.66	2,479,178	-0.09(-0.43%)
Jan 09, 2007	19.45	19.75	19.18	19.75	2,494,174	+0.47(+2.44%)
Jan 08, 2007	19.25	19.34	18.90	19.27	1,711,840	-0.03(-0.16%)
Jan 05, 2007	19.36	19.50	19.05	19.30	2,479,432	-0.24(-1.23%)
Jan 04, 2007	19.17	19.61	18.82	19.55	1,429,408	+0.34(+1.77%)
Jan 03, 2007	19.63	19.68	18.48	19.20	2,682,244	-0.45(-2.29%)
Dec 29, 2006	19.85	19.85	19.45	19.66	1,131,884	-0.20(-0.98%)
Dec 28, 2006	19.89	19.94	19.77	19.85	1,027,152	-0.12(-0.63%)
Dec 27, 2006	19.66	20.05	19.50	19.98	916,742	+0.25(+1.27%)
Dec 26, 2006	19.96	20.34	19.61	19.73	1,117,106	-0.21(-1.05%)
Dec 22, 2006	19.89	19.95	19.55	19.93	757,886	+0.09(+0.45%)
Dec 21, 2006	19.46	19.94	19.36	19.84	1,569,030	+0.36(+1.85%)
Dec 20, 2006	19.70	19.88	19.36	19.48	1,135,504	-0.20(-1.02%)
Dec 19, 2006	20.23	20.23	19.52	19.68	1,160,526	-0.29(-1.45%)
Dec 18, 2006	20.02	20.14	19.88	19.98	1,284,540	+0.00(+0.00%)
Dec 15, 2006	20.27	20.29	19.86	19.98	1,778,164	-0.22(-1.09%)
Dec 14, 2006	20.09	20.32	20.01	20.20	1,499,186	+0.22(+1.10%)
Dec 13, 2006	20.41	20.47	19.80	19.98	1,114,894	-0.25(-1.24%)
Dec 12, 2006	20.62	20.71	19.99	20.23	1,604,848	-0.38(-1.87%)
Dec 11, 2006	20.41	20.62	20.23	20.61	1,577,882	+0.23(+1.15%)
Dec 08, 2006	20.12	20.40	19.77	20.38	1,197,196	+0.32(+1.60%)
Dec 07, 2006	20.50	20.75	19.97	20.05	1,673,482	-0.38(-1.84%)
Dec 06, 2006	19.53	20.45	19.52	20.43	2,428,266	+0.91(+4.69%)
Dec 05, 2006	19.58	19.61	19.14	19.52	1,334,608	+0.14(+0.75%)
Dec 04, 2006	19.06	19.63	18.95	19.37	1,369,684	+0.26(+1.36%)
Dec 01, 2006	19.20	19.27	18.82	19.11	1,304,710	-0.11(-0.57%)
Nov 30, 2006	19.20	19.57	19.12	19.22	1,396,200	+0.07(+0.39%)
Nov 29, 2006	19.58	19.60	19.04	19.14	2,413,476	-0.34(-1.74%)
Nov 28, 2006	18.82	19.60	18.57	19.48	1,893,580	+0.56(+2.96%)
Nov 27, 2006	19.50	19.67	18.68	18.93	1,706,104	-0.63(-3.22%)
Nov 24, 2006	19.41	19.94	19.36	19.55	411,442	-0.02(-0.10%)
Nov 22, 2006	19.61	19.74	19.46	19.57	1,081,956	+0.01(+0.05%)
Nov 21, 2006	20.00	20.05	19.52	19.57	1,143,998	-0.43(-2.17%)
Nov 20, 2006	20.16	20.27	19.93	20.00	1,167,050	-0.16(-0.82%)
Nov 17, 2006	20.17	20.29	19.88	20.16	1,444,144	-0.01(-0.02%)
Nov 16, 2006	20.38	20.54	20.09	20.17	1,678,712	-0.05(-0.25%)
Nov 15, 2006	19.86	20.52	19.79	20.22	3,855,372	+0.38(+1.94%)
Nov 14, 2006	19.53	19.86	19.07	19.84	4,502,376	+0.38(+1.95%)
Nov 13, 2006	20.14	20.62	18.82	19.45	11,321,174	-2.57(-11.67%)
Nov 10, 2006	21.73	22.04	21.39	22.02	859,488	+0.31(+1.45%)
Nov 09, 2006	22.14	22.34	21.63	21.71	1,806,780	-0.42(-1.90%)
Nov 08, 2006	22.03	22.46	21.88	22.13	1,632,784	-0.11(-0.47%)
Nov 07, 2006	22.00	22.39	21.95	22.23	1,340,062	+0.32(+1.48%)
Nov 06, 2006	21.34	22.00	21.19	21.91	1,648,576	+0.68(+3.23%)
Nov 03, 2006	21.04	21.39	20.96	21.23	1,867,688	+0.11(+0.52%)
Nov 02, 2006	21.19	21.45	20.98	21.11	1,711,694	-0.29(-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.