Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.96	21.43	20.89	21.41	14,977,764	+0.38(+1.79%)
Jan 30, 2007	20.85	21.22	20.44	21.03	23,624,588	+0.53(+2.56%)
Jan 29, 2007	21.32	21.49	20.44	20.51	27,814,772	-1.27(-5.81%)
Jan 26, 2007	21.52	21.79	21.28	21.78	17,474,148	+0.04(+0.19%)
Jan 25, 2007	21.20	21.80	21.11	21.73	36,762,160	+0.76(+3.62%)
Jan 24, 2007	20.57	21.08	20.31	20.98	22,874,382	+0.51(+2.49%)
Jan 23, 2007	19.77	20.55	19.77	20.47	22,482,762	+0.83(+4.21%)
Jan 22, 2007	19.77	20.03	19.45	19.64	16,178,144	-0.45(-2.22%)
Jan 19, 2007	19.73	20.48	19.69	20.09	16,305,193	+0.51(+2.61%)
Jan 18, 2007	20.09	20.10	19.33	19.58	19,073,670	-0.34(-1.70%)
Jan 17, 2007	19.93	19.97	19.38	19.91	21,282,382	+0.03(+0.17%)
Jan 16, 2007	20.40	20.50	19.83	19.88	24,420,454	-0.60(-2.93%)
Jan 12, 2007	19.96	20.66	19.89	20.48	14,611,928	+0.45(+2.27%)
Jan 11, 2007	19.59	20.20	19.43	20.03	14,383,080	+0.22(+1.13%)
Jan 10, 2007	19.29	19.87	18.99	19.80	16,691,173	+0.48(+2.49%)
Jan 09, 2007	19.42	19.56	19.09	19.32	18,449,708	-0.13(-0.67%)
Jan 08, 2007	19.34	19.51	19.14	19.45	20,366,180	+0.29(+1.50%)
Jan 05, 2007	19.27	19.52	18.59	19.17	20,467,980	+0.19(+1.02%)
Jan 04, 2007	18.39	18.98	18.19	18.97	29,550,744	+0.17(+0.93%)
Jan 03, 2007	20.12	20.12	18.51	18.80	38,228,188	-1.95(-9.40%)
Dec 29, 2006	20.86	20.94	20.53	20.75	7,174,349	-0.09(-0.41%)
Dec 28, 2006	20.80	21.20	20.68	20.83	10,881,052	-0.06(-0.30%)
Dec 27, 2006	20.38	20.96	20.34	20.90	11,287,983	+0.59(+2.92%)
Dec 26, 2006	20.31	20.44	20.06	20.31	7,074,698	+0.26(+1.30%)
Dec 22, 2006	20.51	20.57	19.88	20.04	13,128,979	-0.38(-1.84%)
Dec 21, 2006	21.59	21.59	20.17	20.42	26,364,860	-1.31(-6.05%)
Dec 20, 2006	22.22	22.28	21.59	21.73	11,978,827	-0.64(-2.88%)
Dec 19, 2006	21.86	22.43	21.73	22.38	10,524,886	+0.51(+2.32%)
Dec 18, 2006	22.22	22.27	21.85	21.87	11,117,421	-0.50(-2.21%)
Dec 15, 2006	22.25	22.51	21.97	22.37	19,207,702	+0.13(+0.59%)
Dec 14, 2006	21.97	22.34	21.91	22.24	9,680,134	+0.34(+1.53%)
Dec 13, 2006	22.28	22.28	21.69	21.90	13,405,101	-0.23(-1.03%)
Dec 12, 2006	22.29	22.51	21.65	22.13	19,550,170	-0.71(-3.11%)
Dec 11, 2006	23.12	23.24	22.70	22.84	14,257,374	-0.17(-0.74%)
Dec 08, 2006	23.01	23.15	22.75	23.01	11,882,399	-0.04(-0.18%)
Dec 07, 2006	23.08	23.27	22.75	23.05	12,282,615	-0.03(-0.13%)
Dec 06, 2006	22.87	23.31	22.75	23.08	18,719,922	+0.10(+0.42%)
Dec 05, 2006	23.18	23.18	22.76	22.99	18,075,814	+0.30(+1.33%)
Dec 04, 2006	23.12	23.21	22.54	22.68	12,189,410	-0.21(-0.93%)
Dec 01, 2006	22.88	23.41	22.66	22.90	20,691,726	-0.51(-2.18%)
Nov 30, 2006	23.08	23.72	22.67	23.41	25,465,314	+0.46(+2.00%)
Nov 29, 2006	22.73	23.08	22.38	22.95	22,359,204	+0.31(+1.38%)
Nov 28, 2006	23.00	23.18	22.38	22.64	29,137,904	-0.24(-1.06%)
Nov 27, 2006	23.08	23.42	22.72	22.88	22,242,094	-0.15(-0.66%)
Nov 24, 2006	22.81	23.20	22.64	23.03	11,013,204	+0.02(+0.10%)
Nov 22, 2006	22.04	23.45	22.00	23.01	43,489,020	+1.26(+5.80%)
Nov 21, 2006	20.79	22.21	20.48	21.75	46,858,628	+1.04(+5.00%)
Nov 20, 2006	20.77	22.23	20.58	20.71	61,680,332	-0.66(-3.08%)
Nov 17, 2006	20.66	21.43	20.46	21.37	15,972,664	+0.46(+2.21%)
Nov 16, 2006	21.48	21.70	20.85	20.91	9,683,626	-0.52(-2.42%)
Nov 15, 2006	21.07	21.61	20.79	21.43	11,500,716	+0.21(+0.98%)
Nov 14, 2006	21.70	21.84	21.08	21.22	10,495,071	-0.35(-1.62%)
Nov 13, 2006	21.41	21.64	20.88	21.57	13,613,536	-0.33(-1.51%)
Nov 10, 2006	22.17	22.37	21.43	21.90	12,918,395	-0.75(-3.30%)
Nov 09, 2006	22.17	22.89	22.07	22.65	11,426,313	+0.66(+3.01%)
Nov 08, 2006	22.43	22.58	21.92	21.98	11,553,362	-0.63(-2.77%)
Nov 07, 2006	22.95	23.06	22.40	22.61	9,513,870	-0.22(-0.98%)
Nov 06, 2006	22.73	22.89	22.38	22.83	11,355,671	+0.07(+0.29%)
Nov 03, 2006	22.60	23.06	22.44	22.77	11,100,231	+0.34(+1.49%)
Nov 02, 2006	22.21	22.58	21.97	22.43	7,015,068	+0.21(+0.94%)

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.