Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.34	20.53	20.24	20.31	62,019	-0.10(-0.48%)
Jan 30, 2007	20.14	20.44	20.13	20.41	76,693	+0.23(+1.12%)
Jan 29, 2007	19.47	20.19	19.47	20.18	163,451	+0.56(+2.88%)
Jan 26, 2007	19.58	19.63	19.43	19.62	66,994	+0.07(+0.36%)
Jan 25, 2007	19.58	19.63	19.49	19.55	57,758	-0.09(-0.47%)
Jan 24, 2007	19.55	19.64	19.41	19.64	63,270	+0.09(+0.45%)
Jan 23, 2007	19.58	19.68	19.53	19.55	45,243	-0.01(-0.06%)
Jan 22, 2007	19.56	19.72	19.55	19.56	89,565	+0.00(+0.00%)
Jan 19, 2007	19.63	19.72	19.53	19.56	75,643	-0.16(-0.80%)
Jan 18, 2007	19.84	19.88	19.69	19.72	177,473	-0.12(-0.62%)
Jan 17, 2007	20.08	20.16	19.70	19.84	102,003	-0.24(-1.19%)
Jan 16, 2007	20.08	20.33	19.96	20.08	102,462	+0.03(+0.15%)
Jan 12, 2007	20.19	20.43	20.02	20.05	63,260	-0.31(-1.54%)
Jan 11, 2007	20.19	20.45	20.16	20.37	204,694	+0.34(+1.71%)
Jan 10, 2007	20.40	20.57	20.02	20.02	260,364	-0.73(-3.53%)
Jan 09, 2007	21.15	21.18	20.66	20.76	100,211	-0.28(-1.33%)
Jan 08, 2007	21.30	21.38	21.04	21.04	52,293	-0.27(-1.26%)
Jan 05, 2007	21.44	21.56	21.25	21.30	121,269	-0.33(-1.51%)
Jan 04, 2007	21.76	21.81	21.44	21.63	133,700	-0.11(-0.51%)
Jan 03, 2007	21.92	22.38	21.74	21.74	79,635	-0.20(-0.90%)
Dec 29, 2006	22.35	22.35	21.83	21.94	48,265	-0.27(-1.23%)
Dec 28, 2006	22.29	22.40	22.21	22.21	45,298	-0.19(-0.83%)
Dec 27, 2006	22.24	22.40	22.18	22.40	54,194	+0.08(+0.36%)
Dec 26, 2006	21.72	22.33	21.72	22.32	21,495	+0.48(+2.21%)
Dec 22, 2006	21.90	22.01	21.75	21.83	36,429	+0.00(+0.00%)
Dec 21, 2006	21.81	22.05	21.77	21.83	45,597	+0.13(+0.59%)
Dec 20, 2006	21.81	22.04	21.65	21.71	37,460	-0.03(-0.16%)
Dec 19, 2006	21.68	22.01	21.68	21.74	21,737	+0.01(+0.05%)
Dec 18, 2006	22.52	22.52	21.65	21.73	32,809	-0.62(-2.79%)
Dec 15, 2006	22.52	22.63	21.99	22.35	113,849	-0.23(-1.00%)
Dec 14, 2006	22.11	22.63	22.10	22.58	53,644	+0.40(+1.81%)
Dec 13, 2006	21.95	22.18	21.90	22.18	31,266	+0.36(+1.63%)
Dec 12, 2006	22.00	22.00	21.81	21.82	20,984	-0.17(-0.79%)
Dec 11, 2006	21.97	22.19	21.85	22.00	41,199	+0.05(+0.21%)
Dec 08, 2006	22.19	22.19	21.89	21.95	27,611	-0.16(-0.71%)
Dec 07, 2006	22.40	22.56	22.10	22.11	31,145	-0.23(-1.04%)
Dec 06, 2006	22.14	22.48	22.04	22.34	21,021	+0.09(+0.39%)
Dec 05, 2006	22.31	22.69	22.22	22.25	31,671	-0.20(-0.91%)
Dec 04, 2006	21.82	22.55	21.82	22.46	30,954	+0.77(+3.57%)
Dec 01, 2006	22.13	22.55	21.57	21.68	79,784	-0.57(-2.56%)
Nov 30, 2006	22.32	22.50	22.14	22.25	27,665	-0.22(-0.96%)
Nov 29, 2006	22.40	22.53	22.21	22.47	28,741	+0.30(+1.37%)
Nov 28, 2006	21.85	22.26	21.74	22.17	39,476	+0.35(+1.60%)
Nov 27, 2006	22.29	22.29	21.67	21.82	99,250	-0.47(-2.12%)
Nov 24, 2006	22.40	22.53	22.29	22.29	15,427	-0.23(-1.03%)
Nov 22, 2006	22.95	23.13	22.47	22.52	27,619	-0.33(-1.45%)
Nov 21, 2006	22.98	23.01	22.71	22.85	17,175	-0.26(-1.13%)
Nov 20, 2006	22.68	23.23	22.54	23.11	9,659	+0.22(+0.97%)
Nov 17, 2006	23.00	23.26	22.82	22.89	29,375	-0.10(-0.46%)
Nov 16, 2006	23.25	23.25	22.84	23.00	40,631	-0.19(-0.80%)
Nov 15, 2006	22.84	23.28	22.72	23.18	45,138	+0.37(+1.63%)
Nov 14, 2006	22.20	22.81	22.20	22.81	54,931	+0.50(+2.24%)
Nov 13, 2006	22.08	22.32	21.85	22.31	36,845	+0.07(+0.31%)
Nov 10, 2006	22.02	22.25	22.02	22.24	23,409	+0.13(+0.58%)
Nov 09, 2006	22.33	22.33	21.83	22.11	38,625	-0.31(-1.40%)
Nov 08, 2006	21.96	22.45	21.96	22.43	13,006	+0.40(+1.82%)
Nov 07, 2006	22.44	22.68	22.00	22.03	28,643	-0.45(-2.02%)
Nov 06, 2006	22.27	22.63	22.27	22.48	33,261	+0.33(+1.47%)
Nov 03, 2006	22.18	22.22	22.06	22.15	17,257	+0.10(+0.45%)
Nov 02, 2006	22.03	22.50	22.03	22.06	30,343	-0.04(-0.18%)

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.