Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.51	23.89	22.24	23.71	495,790	+1.06(+4.68%)
Jan 30, 2007	22.55	22.85	22.46	22.65	156,165	+0.12(+0.55%)
Jan 29, 2007	22.59	23.01	22.40	22.53	115,407	-0.20(-0.86%)
Jan 26, 2007	23.00	23.00	22.21	22.72	182,091	-0.30(-1.32%)
Jan 25, 2007	23.16	23.83	22.84	23.03	326,712	-0.19(-0.81%)
Jan 24, 2007	22.78	23.40	22.38	23.21	292,960	+0.40(+1.76%)
Jan 23, 2007	20.99	22.95	20.86	22.81	604,233	+1.69(+8.02%)
Jan 22, 2007	20.26	21.22	20.21	21.12	454,950	+0.86(+4.27%)
Jan 19, 2007	19.73	20.30	19.73	20.25	123,433	+0.53(+2.67%)
Jan 18, 2007	19.76	20.03	19.51	19.73	132,475	-0.07(-0.36%)
Jan 17, 2007	19.97	20.02	19.71	19.80	273,159	-0.00(-0.00%)
Jan 16, 2007	19.75	19.89	19.69	19.80	139,842	+0.08(+0.41%)
Jan 12, 2007	19.48	19.81	19.35	19.72	230,076	+0.27(+1.37%)
Jan 11, 2007	19.46	19.76	19.30	19.45	224,843	+0.00(+0.00%)
Jan 10, 2007	19.17	19.45	19.08	19.45	169,086	+0.23(+1.21%)
Jan 09, 2007	19.35	19.40	18.75	19.22	178,632	+0.02(+0.09%)
Jan 08, 2007	19.50	19.50	19.18	19.20	139,576	-0.18(-0.92%)
Jan 05, 2007	19.47	19.79	19.22	19.38	169,503	-0.22(-1.14%)
Jan 04, 2007	19.23	19.77	19.01	19.60	255,176	+0.30(+1.57%)
Jan 03, 2007	20.09	20.16	18.87	19.30	305,887	-0.52(-2.61%)
Dec 29, 2006	20.08	20.17	19.65	19.82	118,795	-0.19(-0.94%)
Dec 28, 2006	20.19	20.34	19.89	20.00	142,127	-0.12(-0.62%)
Dec 27, 2006	19.57	20.21	19.51	20.13	212,275	+0.64(+3.29%)
Dec 26, 2006	19.95	19.95	19.21	19.49	150,564	-0.19(-0.95%)
Dec 22, 2006	19.07	19.80	19.04	19.67	235,978	+0.65(+3.42%)
Dec 21, 2006	20.22	20.22	18.90	19.02	393,564	-1.23(-6.07%)
Dec 20, 2006	20.77	21.02	20.09	20.25	309,043	-0.51(-2.45%)
Dec 19, 2006	21.23	21.31	20.57	20.76	381,374	-0.54(-2.55%)
Dec 18, 2006	22.58	22.71	21.26	21.31	187,684	-1.19(-5.31%)
Dec 15, 2006	22.72	22.94	22.45	22.50	194,266	-0.02(-0.08%)
Dec 14, 2006	22.39	22.66	22.17	22.52	231,669	+0.12(+0.56%)
Dec 13, 2006	22.17	22.44	22.06	22.39	196,304	+0.29(+1.33%)
Dec 12, 2006	22.38	22.38	21.66	22.10	404,750	-0.50(-2.21%)
Dec 11, 2006	23.22	23.29	22.49	22.60	237,543	-0.62(-2.69%)
Dec 08, 2006	23.28	23.30	22.65	23.22	352,949	-0.05(-0.23%)
Dec 07, 2006	22.78	23.40	22.57	23.28	647,489	+0.67(+2.96%)
Dec 06, 2006	21.97	22.68	21.84	22.61	353,121	+0.53(+2.38%)
Dec 05, 2006	22.75	22.84	21.86	22.08	400,351	-0.62(-2.75%)
Dec 04, 2006	22.52	22.95	22.38	22.71	333,042	+0.18(+0.79%)
Dec 01, 2006	23.27	23.27	22.18	22.53	264,173	-0.60(-2.58%)
Nov 30, 2006	23.57	23.67	23.00	23.12	494,922	-0.62(-2.63%)
Nov 29, 2006	24.29	24.50	23.49	23.75	250,580	-0.28(-1.15%)
Nov 28, 2006	24.82	25.09	23.94	24.02	268,740	-0.92(-3.68%)
Nov 27, 2006	25.17	25.27	24.35	24.94	280,869	-0.36(-1.41%)
Nov 24, 2006	25.33	25.50	25.13	25.30	73,708	-0.15(-0.60%)
Nov 22, 2006	25.42	25.65	25.03	25.45	91,745	+0.06(+0.25%)
Nov 21, 2006	24.47	25.41	24.41	25.39	249,353	+0.99(+4.06%)
Nov 20, 2006	23.46	24.62	23.46	24.40	277,400	+1.18(+5.07%)
Nov 17, 2006	23.20	23.75	22.76	23.22	140,382	-0.04(-0.15%)
Nov 16, 2006	24.10	24.20	23.20	23.26	137,394	-0.72(-3.01%)
Nov 15, 2006	23.33	24.33	23.16	23.98	163,746	+0.70(+3.03%)
Nov 14, 2006	23.11	23.35	22.77	23.28	157,743	+0.20(+0.85%)
Nov 13, 2006	23.30	23.42	22.78	23.08	102,536	-0.42(-1.78%)
Nov 10, 2006	23.62	23.91	23.34	23.50	119,586	-0.15(-0.64%)
Nov 09, 2006	23.37	24.02	23.36	23.65	209,894	+0.39(+1.69%)
Nov 08, 2006	24.02	24.02	23.21	23.26	154,048	-0.20(-0.84%)
Nov 07, 2006	22.88	23.89	22.88	23.45	223,053	+0.50(+2.17%)
Nov 06, 2006	22.45	23.18	22.43	22.95	186,461	+0.60(+2.67%)
Nov 03, 2006	23.37	23.37	22.16	22.36	259,265	-0.84(-3.61%)
Nov 02, 2006	23.12	23.61	22.76	23.20	235,548	-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.