Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.76	21.87	21.22	21.38	1,421,649	-0.36(-1.65%)
Jan 30, 2007	21.74	22.02	21.68	21.74	595,286	+0.00(+0.00%)
Jan 29, 2007	21.05	21.82	20.97	21.74	1,550,758	+0.69(+3.27%)
Jan 26, 2007	21.30	21.30	20.84	21.06	941,642	-0.24(-1.14%)
Jan 25, 2007	21.51	21.71	21.12	21.30	907,585	-0.13(-0.59%)
Jan 24, 2007	21.51	21.56	21.35	21.42	492,597	-0.09(-0.41%)
Jan 23, 2007	21.08	21.56	21.08	21.51	841,843	+0.41(+1.93%)
Jan 22, 2007	21.40	21.41	21.08	21.10	838,437	-0.20(-0.96%)
Jan 19, 2007	21.19	21.51	21.10	21.31	1,099,030	+0.05(+0.23%)
Jan 18, 2007	20.98	21.42	20.87	21.26	1,300,589	+0.38(+1.81%)
Jan 17, 2007	20.96	21.07	20.83	20.88	1,177,466	-0.09(-0.42%)
Jan 16, 2007	20.96	21.12	20.95	20.97	372,466	+0.02(+0.09%)
Jan 12, 2007	20.83	21.11	20.83	20.95	462,255	+0.12(+0.56%)
Jan 11, 2007	20.69	21.16	20.69	20.83	655,764	+0.12(+0.56%)
Jan 10, 2007	20.74	20.74	20.58	20.72	301,565	-0.09(-0.42%)
Jan 09, 2007	20.45	20.82	20.40	20.80	551,114	+0.30(+1.46%)
Jan 08, 2007	20.43	20.52	20.30	20.50	449,767	+0.02(+0.09%)
Jan 05, 2007	20.48	20.55	20.35	20.48	439,963	-0.04(-0.19%)
Jan 04, 2007	20.39	20.66	20.18	20.52	632,853	+0.08(+0.38%)
Jan 03, 2007	20.27	20.80	20.27	20.44	863,000	+0.17(+0.86%)
Dec 29, 2006	20.34	20.46	20.22	20.27	445,742	-0.07(-0.33%)
Dec 28, 2006	20.69	20.69	20.33	20.34	691,886	-0.14(-0.66%)
Dec 27, 2006	20.13	20.49	20.06	20.47	720,784	+0.33(+1.64%)
Dec 26, 2006	19.87	20.14	19.87	20.14	363,694	+0.21(+1.07%)
Dec 22, 2006	19.91	20.35	19.80	19.93	430,777	+0.12(+0.59%)
Dec 21, 2006	20.06	20.28	19.75	19.81	798,497	-0.32(-1.59%)
Dec 20, 2006	20.08	20.44	20.06	20.13	606,226	-0.02(-0.10%)
Dec 19, 2006	20.23	20.34	20.10	20.15	589,300	-0.23(-1.14%)
Dec 18, 2006	20.85	20.87	20.24	20.39	841,843	-0.46(-2.19%)
Dec 15, 2006	20.83	21.10	20.75	20.84	1,203,164	+0.20(+0.99%)
Dec 14, 2006	20.64	21.01	20.64	20.64	1,154,967	-0.10(-0.47%)
Dec 13, 2006	20.41	20.81	20.41	20.74	857,737	+0.39(+1.90%)
Dec 12, 2006	20.09	20.43	20.01	20.35	867,025	+0.25(+1.25%)
Dec 11, 2006	20.25	20.30	20.09	20.10	388,876	-0.12(-0.58%)
Dec 08, 2006	20.32	20.32	20.12	20.21	365,758	-0.11(-0.52%)
Dec 07, 2006	20.36	20.53	20.23	20.32	444,297	+0.00(+0.00%)
Dec 06, 2006	20.25	20.44	20.18	20.32	544,303	+0.09(+0.43%)
Dec 05, 2006	20.26	20.44	20.12	20.23	800,251	-0.09(-0.43%)
Dec 04, 2006	20.21	20.44	20.20	20.32	914,499	+0.11(+0.53%)
Dec 01, 2006	20.05	20.27	20.00	20.21	955,781	+0.25(+1.26%)
Nov 30, 2006	19.74	20.01	19.64	19.96	786,215	+0.18(+0.93%)
Nov 29, 2006	19.48	19.91	19.43	19.78	707,676	+0.34(+1.75%)
Nov 28, 2006	19.33	19.50	19.19	19.44	1,114,408	+0.11(+0.55%)
Nov 27, 2006	19.77	19.77	19.29	19.33	1,332,686	-0.43(-2.16%)
Nov 24, 2006	19.67	19.85	19.67	19.76	502,918	+0.06(+0.29%)
Nov 22, 2006	19.57	19.83	19.50	19.70	1,415,973	+0.20(+1.04%)
Nov 21, 2006	19.48	19.64	19.34	19.50	1,506,174	+0.00(+0.00%)
Nov 20, 2006	19.91	20.00	19.42	19.50	1,235,777	-0.42(-2.09%)
Nov 17, 2006	19.91	20.00	19.83	19.91	856,911	+0.04(+0.19%)
Nov 16, 2006	19.84	20.05	19.77	19.87	989,013	+0.05(+0.24%)
Nov 15, 2006	20.11	20.26	19.72	19.82	1,901,243	-0.20(-1.02%)
Nov 14, 2006	19.57	20.04	19.38	20.03	2,013,736	+0.46(+2.33%)
Nov 13, 2006	19.38	19.83	19.35	19.57	1,632,600	+0.27(+1.41%)
Nov 10, 2006	19.27	19.38	19.21	19.30	617,166	-0.03(-0.15%)
Nov 09, 2006	19.16	19.38	19.16	19.33	852,473	+0.16(+0.81%)
Nov 08, 2006	18.68	19.28	18.67	19.18	1,308,846	+0.36(+1.91%)
Nov 07, 2006	18.86	18.93	18.72	18.82	886,324	-0.04(-0.21%)
Nov 06, 2006	18.80	18.99	18.77	18.86	555,552	+0.07(+0.36%)
Nov 03, 2006	18.71	19.01	18.71	18.79	963,006	+0.09(+0.47%)
Nov 02, 2006	18.80	18.83	18.60	18.70	676,199	-0.13(-0.67%)

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.