Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.41	24.85	23.13	24.66	476,718	+1.10(+4.68%)
Jan 30, 2007	23.46	23.76	23.35	23.56	150,157	+0.13(+0.55%)
Jan 29, 2007	23.49	23.93	23.30	23.43	110,967	-0.20(-0.86%)
Jan 26, 2007	23.92	23.92	23.10	23.63	175,086	-0.32(-1.32%)
Jan 25, 2007	24.09	24.78	23.75	23.95	314,144	-0.19(-0.81%)
Jan 24, 2007	23.69	24.34	23.28	24.14	281,690	+0.42(+1.76%)
Jan 23, 2007	21.83	23.86	21.69	23.73	580,989	+1.76(+8.02%)
Jan 22, 2007	21.07	22.07	21.02	21.96	437,449	+0.90(+4.27%)
Jan 19, 2007	20.52	21.11	20.52	21.06	118,684	+0.55(+2.67%)
Jan 18, 2007	20.55	20.83	20.29	20.52	127,379	-0.07(-0.36%)
Jan 17, 2007	20.77	20.82	20.50	20.59	262,651	-0.00(-0.00%)
Jan 16, 2007	20.54	20.68	20.48	20.59	134,462	+0.08(+0.41%)
Jan 12, 2007	20.26	20.60	20.13	20.51	221,225	+0.28(+1.38%)
Jan 11, 2007	20.24	20.55	20.07	20.23	216,193	+0.00(+0.00%)
Jan 10, 2007	19.93	20.23	19.84	20.23	162,582	+0.24(+1.21%)
Jan 09, 2007	20.13	20.17	19.50	19.99	171,760	+0.02(+0.09%)
Jan 08, 2007	20.28	20.28	19.94	19.97	134,207	-0.19(-0.92%)
Jan 05, 2007	20.25	20.58	19.99	20.16	162,982	-0.23(-1.14%)
Jan 04, 2007	20.00	20.56	19.77	20.39	245,360	+0.32(+1.57%)
Jan 03, 2007	20.90	20.97	19.63	20.07	294,119	-0.54(-2.61%)
Dec 29, 2006	20.88	20.98	20.43	20.61	114,225	-0.19(-0.94%)
Dec 28, 2006	21.00	21.16	20.68	20.80	136,660	-0.13(-0.62%)
Dec 27, 2006	20.35	21.02	20.29	20.93	204,109	+0.67(+3.29%)
Dec 26, 2006	20.75	20.75	19.98	20.27	144,772	-0.19(-0.95%)
Dec 22, 2006	19.83	20.59	19.80	20.46	226,900	+0.68(+3.42%)
Dec 21, 2006	21.03	21.03	19.65	19.78	378,424	-1.28(-6.07%)
Dec 20, 2006	21.60	21.86	20.90	21.06	297,155	-0.53(-2.45%)
Dec 19, 2006	22.07	22.16	21.40	21.59	366,702	-0.57(-2.55%)
Dec 18, 2006	23.48	23.62	22.11	22.16	180,464	-1.24(-5.31%)
Dec 15, 2006	23.63	23.85	23.34	23.40	186,792	-0.02(-0.08%)
Dec 14, 2006	23.29	23.57	23.06	23.42	222,756	+0.13(+0.56%)
Dec 13, 2006	23.06	23.34	22.95	23.29	188,752	+0.31(+1.33%)
Dec 12, 2006	23.28	23.28	22.53	22.98	389,180	-0.52(-2.21%)
Dec 11, 2006	24.15	24.23	23.39	23.50	228,405	-0.65(-2.69%)
Dec 08, 2006	24.22	24.23	23.56	24.15	339,372	-0.06(-0.23%)
Dec 07, 2006	23.69	24.34	23.47	24.21	622,580	+0.70(+2.96%)
Dec 06, 2006	22.84	23.59	22.71	23.51	339,537	+0.55(+2.38%)
Dec 05, 2006	23.66	23.76	22.73	22.96	384,949	-0.65(-2.75%)
Dec 04, 2006	23.42	23.87	23.28	23.61	320,230	+0.19(+0.79%)
Dec 01, 2006	24.20	24.20	23.07	23.43	254,010	-0.62(-2.58%)
Nov 30, 2006	24.51	24.61	23.92	24.05	475,883	-0.65(-2.63%)
Nov 29, 2006	25.26	25.48	24.43	24.70	240,941	-0.29(-1.15%)
Nov 28, 2006	25.81	26.10	24.90	24.99	258,401	-0.95(-3.68%)
Nov 27, 2006	26.17	26.28	25.33	25.94	270,064	-0.37(-1.41%)
Nov 24, 2006	26.34	26.52	26.14	26.31	70,873	-0.16(-0.60%)
Nov 22, 2006	26.44	26.67	26.03	26.47	88,216	+0.06(+0.25%)
Nov 21, 2006	25.45	26.42	25.38	26.40	239,761	+1.03(+4.06%)
Nov 20, 2006	24.40	25.61	24.40	25.38	266,728	+1.22(+5.07%)
Nov 17, 2006	24.13	24.70	23.67	24.15	134,981	-0.04(-0.15%)
Nov 16, 2006	25.06	25.17	24.12	24.19	132,109	-0.75(-3.01%)
Nov 15, 2006	24.26	25.30	24.09	24.94	157,447	+0.73(+3.03%)
Nov 14, 2006	24.03	24.28	23.68	24.21	151,675	+0.20(+0.85%)
Nov 13, 2006	24.23	24.36	23.69	24.00	98,591	-0.44(-1.78%)
Nov 10, 2006	24.57	24.87	24.27	24.44	114,986	-0.16(-0.64%)
Nov 09, 2006	24.31	24.99	24.30	24.60	201,819	+0.41(+1.69%)
Nov 08, 2006	24.99	24.99	24.14	24.19	148,122	-0.20(-0.84%)
Nov 07, 2006	23.80	24.85	23.80	24.39	214,473	+0.52(+2.17%)
Nov 06, 2006	23.34	24.11	23.33	23.87	179,288	+0.62(+2.67%)
Nov 03, 2006	24.31	24.31	23.05	23.25	249,291	-0.87(-3.61%)
Nov 02, 2006	24.04	24.56	23.67	24.12	226,486	-0.11(-0.46%)

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.