Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.02	23.55	22.98	23.36	97,757,192	+0.29(+1.25%)
Jan 30, 2007	23.14	23.20	22.82	23.08	81,772,880	-0.04(-0.16%)
Jan 29, 2007	23.20	23.30	22.97	23.11	76,096,328	-0.05(-0.23%)
Jan 26, 2007	23.64	23.64	23.17	23.17	126,929,120	+0.11(+0.49%)
Jan 25, 2007	23.53	23.83	23.05	23.05	129,634,328	-0.48(-2.06%)
Jan 24, 2007	23.30	23.70	23.20	23.54	77,315,656	+0.27(+1.14%)
Jan 23, 2007	23.19	23.44	23.11	23.27	64,964,532	+0.02(+0.07%)
Jan 22, 2007	23.51	23.56	23.10	23.26	74,159,880	-0.30(-1.25%)
Jan 19, 2007	23.26	23.55	23.23	23.55	100,157,616	+0.08(+0.35%)
Jan 18, 2007	23.58	23.75	23.32	23.47	74,458,040	-0.08(-0.32%)
Jan 17, 2007	23.67	23.80	23.48	23.55	77,319,208	-0.05(-0.19%)
Jan 16, 2007	23.66	23.81	23.49	23.59	82,395,392	-0.04(-0.16%)
Jan 12, 2007	23.20	23.76	23.20	23.63	137,333,744	+0.39(+1.66%)
Jan 11, 2007	22.53	23.28	22.45	23.24	131,390,872	+0.79(+3.51%)
Jan 10, 2007	22.56	22.63	22.28	22.45	72,707,768	-0.23(-1.00%)
Jan 09, 2007	22.71	22.85	22.51	22.68	58,959,740	+0.02(+0.10%)
Jan 08, 2007	22.45	22.79	22.36	22.66	66,334,256	+0.22(+0.98%)
Jan 05, 2007	22.42	22.52	22.30	22.44	58,920,232	-0.13(-0.57%)
Jan 04, 2007	22.49	22.69	22.29	22.57	60,533,444	-0.04(-0.17%)
Jan 03, 2007	22.64	22.90	22.26	22.61	101,622,296	+0.00(+0.00%)
Dec 29, 2006	22.61	22.83	22.58	22.61	55,150,396	-0.09(-0.40%)
Dec 28, 2006	22.61	22.74	22.57	22.70	35,272,544	-0.03(-0.13%)
Dec 27, 2006	22.70	22.81	22.64	22.73	41,276,648	+0.02(+0.10%)
Dec 26, 2006	22.36	22.71	22.26	22.70	49,002,300	+0.26(+1.18%)
Dec 22, 2006	22.58	22.61	22.42	22.44	50,155,648	-0.26(-1.13%)
Dec 21, 2006	22.81	22.82	22.63	22.70	42,625,160	-0.08(-0.37%)
Dec 20, 2006	22.70	22.89	22.69	22.78	41,530,104	+0.08(+0.33%)
Dec 19, 2006	22.49	22.84	22.36	22.70	71,101,616	+0.08(+0.33%)
Dec 18, 2006	22.86	22.91	22.55	22.63	75,272,032	-0.23(-0.99%)
Dec 15, 2006	22.79	22.89	22.74	22.86	135,764,192	+0.09(+0.40%)
Dec 14, 2006	22.36	22.77	22.35	22.77	113,418,728	+0.39(+1.76%)
Dec 13, 2006	22.41	22.41	22.20	22.37	60,763,232	+0.09(+0.41%)
Dec 12, 2006	22.38	22.43	22.12	22.28	90,957,136	-0.08(-0.37%)
Dec 11, 2006	22.10	22.52	22.04	22.36	142,273,280	+0.11(+0.48%)
Dec 08, 2006	21.82	22.26	21.80	22.26	143,791,216	+0.42(+1.91%)
Dec 07, 2006	21.93	22.01	21.81	21.84	61,859,236	-0.11(-0.48%)
Dec 06, 2006	22.03	22.05	21.86	21.95	64,176,744	-0.11(-0.48%)
Dec 05, 2006	22.23	22.26	21.98	22.05	60,241,476	-0.15(-0.68%)
Dec 04, 2006	22.13	22.35	22.08	22.21	72,838,736	+0.16(+0.72%)
Dec 01, 2006	22.13	22.18	21.88	22.05	95,442,264	-0.18(-0.82%)
Nov 30, 2006	22.27	22.39	22.20	22.23	70,484,776	-0.16(-0.71%)
Nov 29, 2006	22.29	22.55	22.28	22.39	77,634,584	+0.14(+0.61%)
Nov 28, 2006	22.21	22.27	22.05	22.25	69,484,032	-0.07(-0.31%)
Nov 27, 2006	22.48	22.52	22.21	22.32	96,056,552	-0.21(-0.94%)
Nov 24, 2006	22.45	22.59	22.44	22.53	27,038,408	-0.12(-0.53%)
Nov 22, 2006	22.69	22.71	22.58	22.65	58,292,792	+0.00(+0.00%)
Nov 21, 2006	22.64	22.71	22.55	22.65	87,778,296	+0.02(+0.10%)
Nov 20, 2006	22.35	22.71	22.33	22.63	113,203,688	+0.37(+1.67%)
Nov 17, 2006	22.17	22.36	22.17	22.26	65,193,668	-0.05(-0.24%)
Nov 16, 2006	22.05	22.44	22.05	22.31	84,969,824	+0.27(+1.20%)
Nov 15, 2006	22.05	22.23	22.04	22.05	84,494,312	-0.08(-0.37%)
Nov 14, 2006	22.17	22.27	22.01	22.13	83,231,704	-0.09(-0.41%)
Nov 13, 2006	22.10	22.30	22.08	22.22	62,439,848	+0.08(+0.38%)
Nov 10, 2006	22.08	22.17	22.07	22.14	50,002,416	-0.02(-0.07%)
Nov 09, 2006	22.04	22.26	21.96	22.15	118,102,136	+0.21(+0.97%)
Nov 08, 2006	21.79	22.13	21.70	21.94	102,261,912	+0.02(+0.10%)
Nov 07, 2006	21.85	22.01	21.80	21.92	74,643,864	+0.08(+0.38%)
Nov 06, 2006	21.78	21.99	21.77	21.83	79,844,752	+0.08(+0.38%)
Nov 03, 2006	21.84	21.90	21.66	21.75	54,324,000	-0.03(-0.14%)
Nov 02, 2006	21.74	21.85	21.64	21.78	77,501,144	-0.03(-0.14%)

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.