Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.14	26.34	25.00	26.15	308,986	+1.11(+4.42%)
Jan 30, 2007	25.65	25.74	24.91	25.05	207,877	-0.23(-0.91%)
Jan 29, 2007	26.06	26.25	25.00	25.28	355,531	-1.11(-4.20%)
Jan 26, 2007	25.92	26.39	25.83	26.39	217,242	+0.09(+0.35%)
Jan 25, 2007	26.52	26.80	25.69	26.29	272,393	-0.09(-0.35%)
Jan 24, 2007	25.69	26.52	25.51	26.39	186,090	+0.23(+0.88%)
Jan 23, 2007	25.28	26.52	25.28	26.15	294,462	+1.06(+4.23%)
Jan 22, 2007	25.60	25.97	24.91	25.09	180,670	-0.69(-2.68%)
Jan 19, 2007	24.63	25.83	24.36	25.79	236,926	+1.11(+4.49%)
Jan 18, 2007	25.09	25.23	24.31	24.68	215,725	-0.28(-1.11%)
Jan 17, 2007	25.19	25.60	24.86	24.96	265,217	-0.42(-1.64%)
Jan 16, 2007	25.14	25.42	24.49	25.37	295,090	+0.55(+2.23%)
Jan 12, 2007	23.85	25.00	23.76	24.82	250,259	+1.34(+5.70%)
Jan 11, 2007	24.08	24.68	23.34	23.48	309,940	-0.65(-2.68%)
Jan 10, 2007	23.89	24.40	23.89	24.12	152,271	-0.28(-1.13%)
Jan 09, 2007	23.94	24.91	23.71	24.40	239,571	-0.14(-0.56%)
Jan 08, 2007	23.99	24.54	23.43	24.54	229,382	+0.74(+3.10%)
Jan 05, 2007	23.06	24.45	21.96	23.80	352,366	+0.23(+0.98%)
Jan 04, 2007	24.08	24.26	23.53	23.57	187,455	-0.60(-2.48%)
Jan 03, 2007	25.42	25.51	23.89	24.17	310,287	-0.74(-2.96%)
Dec 29, 2006	25.23	25.32	24.91	24.91	177,418	-0.37(-1.46%)
Dec 28, 2006	24.82	25.42	24.82	25.28	290,798	+0.78(+3.20%)
Dec 27, 2006	24.26	24.82	24.17	24.49	181,581	+0.74(+3.11%)
Dec 26, 2006	24.45	25.09	23.62	23.76	150,818	-0.23(-0.96%)
Dec 22, 2006	23.76	24.36	23.39	23.99	260,469	+0.32(+1.36%)
Dec 21, 2006	24.08	24.54	23.62	23.66	284,533	-0.42(-1.72%)
Dec 20, 2006	24.72	24.72	24.03	24.08	263,526	-0.74(-2.97%)
Dec 19, 2006	23.57	25.00	23.34	24.82	496,768	+1.48(+6.32%)
Dec 18, 2006	24.03	24.26	23.16	23.34	313,301	-0.69(-2.88%)
Dec 15, 2006	24.22	24.54	23.85	24.03	414,627	-0.37(-1.51%)
Dec 14, 2006	25.37	25.37	24.31	24.40	444,305	-1.06(-4.17%)
Dec 13, 2006	25.60	25.79	25.28	25.46	366,197	-0.69(-2.65%)
Dec 12, 2006	26.29	26.52	25.55	26.15	281,693	-0.46(-1.73%)
Dec 11, 2006	26.62	26.85	26.39	26.62	221,621	+0.28(+1.05%)
Dec 08, 2006	27.22	27.63	26.25	26.34	375,367	-0.55(-2.06%)
Dec 07, 2006	26.52	27.54	26.20	26.89	343,586	+0.42(+1.57%)
Dec 06, 2006	26.71	27.22	26.39	26.48	363,075	-0.88(-3.20%)
Dec 05, 2006	28.09	28.37	26.98	27.35	348,030	-1.01(-3.58%)
Dec 04, 2006	27.17	28.46	26.75	28.37	369,969	+1.43(+5.31%)
Dec 01, 2006	26.94	27.17	25.92	26.94	344,453	+1.11(+4.29%)
Nov 30, 2006	25.55	26.20	25.37	25.83	293,118	+0.97(+3.90%)
Nov 29, 2006	25.74	25.74	24.86	24.86	325,831	-1.25(-4.77%)
Nov 28, 2006	25.65	26.20	25.32	26.11	293,118	+0.46(+1.80%)
Nov 27, 2006	25.51	25.74	24.91	25.65	273,845	+0.37(+1.46%)
Nov 24, 2006	24.45	25.55	24.22	25.28	208,180	+1.48(+6.20%)
Nov 22, 2006	23.76	23.94	23.51	23.80	153,853	+0.37(+1.57%)
Nov 21, 2006	23.89	23.94	23.34	23.43	240,330	-0.14(-0.59%)
Nov 20, 2006	23.16	23.76	23.06	23.57	171,760	+0.74(+3.23%)
Nov 17, 2006	22.28	23.29	22.10	22.83	176,096	+0.46(+2.06%)
Nov 16, 2006	23.85	24.08	22.37	22.37	263,006	-1.25(-5.27%)
Nov 15, 2006	23.06	24.03	22.74	23.62	287,373	+0.28(+1.19%)
Nov 14, 2006	23.85	24.03	23.20	23.34	148,564	-0.42(-1.75%)
Nov 13, 2006	23.20	23.76	22.93	23.76	300,879	-0.09(-0.39%)
Nov 10, 2006	23.53	23.99	23.43	23.85	189,862	+0.23(+0.98%)
Nov 09, 2006	22.83	23.94	22.60	23.62	311,870	+1.06(+4.70%)
Nov 08, 2006	22.19	22.60	21.68	22.56	180,692	+0.64(+2.93%)
Nov 07, 2006	22.00	22.37	21.82	21.92	177,332	+0.10(+0.44%)
Nov 06, 2006	21.91	22.51	21.40	21.82	405,999	+0.37(+1.72%)
Nov 03, 2006	20.53	21.45	20.07	21.45	272,154	+0.97(+4.73%)
Nov 02, 2006	19.93	20.99	19.88	20.48	324,530	+0.55(+2.78%)

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.