Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.82	24.11	23.49	23.49	3,310	-0.16(-0.68%)
Jan 30, 2007	24.18	24.18	23.65	23.65	3,931	-0.42(-1.73%)
Jan 29, 2007	23.80	24.13	23.61	24.06	125,844	+0.22(+0.93%)
Jan 26, 2007	23.18	24.56	23.18	23.84	46,268	+0.84(+3.67%)
Jan 25, 2007	23.01	23.06	22.88	23.00	11,759	+0.18(+0.77%)
Jan 24, 2007	23.09	23.09	22.81	22.82	3,731	+0.01(+0.04%)
Jan 23, 2007	22.72	23.16	22.72	22.81	86,325	+0.23(+1.03%)
Jan 22, 2007	22.71	22.98	22.53	22.58	11,886	-0.14(-0.61%)
Jan 19, 2007	22.63	22.79	22.59	22.72	15,068	+0.00(+0.00%)
Jan 18, 2007	22.30	22.86	22.30	22.72	66,706	+0.47(+2.12%)
Jan 17, 2007	22.26	22.26	22.21	22.25	992	-0.01(-0.04%)
Jan 16, 2007	22.21	22.39	22.21	22.26	18,073	+0.05(+0.21%)
Jan 12, 2007	22.02	22.26	22.02	22.21	7,520	-0.05(-0.21%)
Jan 11, 2007	22.26	22.26	22.26	22.26	2,560	+0.13(+0.60%)
Jan 10, 2007	22.26	22.26	22.12	22.12	333	-0.13(-0.60%)
Jan 09, 2007	22.16	22.26	22.16	22.26	3,392	+0.00(+0.00%)
Jan 08, 2007	22.24	22.27	21.81	22.26	6,181	+0.02(+0.08%)
Jan 05, 2007	22.26	22.26	22.19	22.24	3,572	+0.24(+1.09%)
Jan 04, 2007	21.92	22.02	21.88	22.00	749	-0.17(-0.75%)
Jan 03, 2007	22.21	22.23	21.99	22.16	17,986	-0.08(-0.38%)
Dec 29, 2006	22.02	22.25	22.02	22.25	17,361	+0.21(+0.97%)
Dec 28, 2006	22.05	22.21	21.79	22.03	60,560	-0.04(-0.17%)
Dec 27, 2006	22.07	22.07	22.07	22.07	539	+0.00(+0.00%)
Dec 26, 2006	22.07	22.14	22.07	22.07	1,602	-0.37(-1.65%)
Dec 22, 2006	22.44	22.44	22.44	22.44	215	+0.02(+0.08%)
Dec 21, 2006	22.28	22.42	22.23	22.42	20,284	+0.08(+0.37%)
Dec 20, 2006	22.16	22.35	22.16	22.34	1,560	-0.01(-0.03%)
Dec 19, 2006	22.35	22.35	22.35	22.35	217	-0.23(-1.04%)
Dec 18, 2006	22.65	22.65	22.27	22.58	912	+0.19(+0.83%)
Dec 15, 2006	23.01	23.01	22.35	22.39	11,565	+0.14(+0.63%)
Dec 14, 2006	22.38	22.47	22.21	22.26	10,274	+0.05(+0.21%)
Dec 13, 2006	22.19	22.21	22.19	22.21	447	+0.14(+0.63%)
Dec 12, 2006	22.37	22.39	22.07	22.07	3,086	-0.51(-2.27%)
Dec 11, 2006	22.65	22.65	22.49	22.58	1,804	-0.24(-1.05%)
Dec 08, 2006	22.79	22.91	22.63	22.82	2,753	-0.10(-0.41%)
Dec 07, 2006	22.92	22.92	22.86	22.92	404	+0.06(+0.25%)
Dec 06, 2006	23.17	23.17	22.81	22.86	18,736	-0.79(-3.33%)
Dec 05, 2006	23.48	23.65	23.48	23.65	1,944	+0.19(+0.79%)
Dec 04, 2006	23.46	23.46	23.46	23.46	754	+0.15(+0.64%)
Dec 01, 2006	23.23	23.31	23.23	23.31	364	+0.03(+0.12%)
Nov 30, 2006	23.35	23.38	23.18	23.28	7,117	-0.07(-0.28%)
Nov 29, 2006	23.48	23.63	23.35	23.35	3,450	-0.30(-1.25%)
Nov 28, 2006	23.42	23.65	23.42	23.65	1,812	+0.21(+0.91%)
Nov 27, 2006	23.64	23.64	23.31	23.43	904	+0.20(+0.88%)
Nov 24, 2006	23.42	23.42	23.23	23.23	3,774	-0.23(-0.99%)
Nov 22, 2006	23.46	23.46	23.46	23.46	1,572	+0.13(+0.56%)
Nov 21, 2006	23.41	23.63	23.33	23.33	1,443	-0.27(-1.14%)
Nov 20, 2006	23.42	23.72	23.42	23.60	2,708	-0.05(-0.20%)
Nov 17, 2006	23.62	23.65	23.58	23.65	1,089	+0.00(+0.00%)
Nov 16, 2006	23.65	23.65	23.65	23.65	2,455	+0.09(+0.39%)
Nov 15, 2006	23.55	23.55	23.55	23.55	1,023	+0.00(+0.00%)
Nov 14, 2006	23.65	23.65	23.47	23.55	4,597	+0.15(+0.63%)
Nov 13, 2006	23.41	23.65	23.40	23.41	2,072	-0.01(-0.04%)
Nov 10, 2006	23.14	23.51	23.14	23.41	1,571	+0.19(+0.80%)
Nov 09, 2006	23.42	23.65	23.23	23.23	1,611	-0.23(-0.99%)
Nov 08, 2006	23.59	23.73	22.95	23.46	54,724	-0.62(-2.58%)
Nov 07, 2006	23.78	24.08	23.28	24.08	1,078	-0.03(-0.12%)
Nov 06, 2006	23.65	24.11	23.65	24.11	1,941	+0.51(+2.16%)
Nov 03, 2006	23.51	23.74	23.46	23.60	1,316	+0.30(+1.27%)
Nov 02, 2006	23.32	23.32	23.18	23.30	18,215	+0.17(+0.72%)

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.