Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.61	24.02	23.45	23.85	11,977,317	+0.37(+1.57%)
Jan 30, 2007	23.35	23.56	23.17	23.48	7,002,599	+0.29(+1.24%)
Jan 29, 2007	23.61	23.63	23.17	23.20	12,418,669	-0.53(-2.23%)
Jan 26, 2007	23.73	23.78	23.37	23.73	11,823,399	+0.21(+0.88%)
Jan 25, 2007	24.03	24.10	23.29	23.52	15,055,688	-0.47(-1.96%)
Jan 24, 2007	23.82	24.13	23.66	23.99	10,507,267	+0.19(+0.78%)
Jan 23, 2007	23.20	23.82	23.17	23.80	12,773,455	+0.62(+2.66%)
Jan 22, 2007	23.40	23.43	22.96	23.19	10,534,406	+0.08(+0.35%)
Jan 19, 2007	22.57	23.18	22.57	23.11	8,436,993	+0.55(+2.42%)
Jan 18, 2007	23.00	23.08	22.41	22.56	10,439,123	-0.15(-0.64%)
Jan 17, 2007	22.53	22.84	22.48	22.71	6,979,818	+0.02(+0.07%)
Jan 16, 2007	22.59	22.85	22.54	22.69	7,701,274	-0.28(-1.21%)
Jan 12, 2007	22.71	22.99	22.58	22.97	10,055,218	+0.42(+1.86%)
Jan 11, 2007	22.48	22.94	22.35	22.55	16,057,248	+0.20(+0.90%)
Jan 10, 2007	21.85	22.44	21.76	22.35	17,130,518	+0.16(+0.73%)
Jan 09, 2007	22.54	22.58	21.93	22.19	13,646,254	-0.58(-2.55%)
Jan 08, 2007	22.70	22.84	22.33	22.77	13,367,735	+0.32(+1.42%)
Jan 05, 2007	23.26	23.27	22.14	22.45	15,561,618	-0.82(-3.54%)
Jan 04, 2007	23.35	23.42	23.02	23.27	8,911,625	-0.30(-1.28%)
Jan 03, 2007	23.98	24.03	23.41	23.57	11,652,444	-0.08(-0.32%)
Dec 29, 2006	23.59	23.65	23.50	23.65	2,011,241	+0.05(+0.19%)
Dec 28, 2006	23.68	23.70	23.52	23.61	2,323,634	+0.06(+0.24%)
Dec 27, 2006	23.22	23.71	23.17	23.55	4,939,853	+0.44(+1.92%)
Dec 26, 2006	23.05	23.14	23.00	23.11	1,082,778	+0.17(+0.73%)
Dec 22, 2006	22.96	22.98	22.77	22.94	2,446,056	+0.05(+0.22%)
Dec 21, 2006	22.82	22.91	22.64	22.89	3,690,280	+0.01(+0.02%)
Dec 20, 2006	22.95	23.05	22.80	22.88	6,010,746	-0.44(-1.88%)
Dec 19, 2006	23.01	23.36	22.90	23.32	4,867,747	+0.06(+0.24%)
Dec 18, 2006	23.61	23.67	23.25	23.27	5,297,016	-0.25(-1.07%)
Dec 15, 2006	23.57	23.64	23.35	23.52	6,682,678	+0.14(+0.60%)
Dec 14, 2006	23.37	23.55	23.33	23.38	4,466,608	+0.16(+0.70%)
Dec 13, 2006	23.17	23.22	22.94	23.22	4,586,257	+0.18(+0.77%)
Dec 12, 2006	23.28	23.28	22.87	23.04	5,594,354	-0.28(-1.19%)
Dec 11, 2006	23.27	23.35	23.21	23.32	3,611,043	+0.05(+0.20%)
Dec 08, 2006	23.16	23.37	23.04	23.27	5,624,860	+0.22(+0.96%)
Dec 07, 2006	23.32	23.32	22.97	23.05	5,306,722	-0.08(-0.35%)
Dec 06, 2006	23.11	23.34	22.99	23.13	6,182,889	-0.12(-0.52%)
Dec 05, 2006	22.95	23.25	22.85	23.25	10,125,739	+0.45(+1.97%)
Dec 04, 2006	22.09	22.80	22.08	22.80	8,259,700	+0.63(+2.85%)
Dec 01, 2006	21.97	22.50	21.93	22.17	10,496,570	-0.22(-0.99%)
Nov 30, 2006	22.31	22.53	22.12	22.39	7,858,957	-0.12(-0.54%)
Nov 29, 2006	22.01	22.51	22.01	22.51	9,206,982	+0.66(+3.03%)
Nov 28, 2006	21.50	21.85	21.36	21.85	10,052,643	+0.42(+1.98%)
Nov 27, 2006	22.15	22.22	21.36	21.43	8,186,999	-0.88(-3.96%)
Nov 24, 2006	22.05	22.34	22.02	22.31	2,638,009	+0.01(+0.05%)
Nov 22, 2006	22.26	22.39	22.02	22.30	5,510,164	+0.02(+0.07%)
Nov 21, 2006	21.86	22.29	21.82	22.29	5,424,390	+0.46(+2.13%)
Nov 20, 2006	21.88	22.00	21.68	21.82	4,165,704	+0.03(+0.12%)
Nov 17, 2006	21.58	21.89	21.46	21.80	5,444,001	-0.05(-0.21%)
Nov 16, 2006	22.36	22.39	21.84	21.84	5,437,464	-0.50(-2.26%)
Nov 15, 2006	22.12	22.45	22.08	22.35	4,529,602	+0.27(+1.23%)
Nov 14, 2006	22.01	22.15	21.84	22.08	5,202,327	+0.44(+2.05%)
Nov 13, 2006	21.47	21.66	21.38	21.63	8,088,151	-0.16(-0.74%)
Nov 10, 2006	22.01	22.02	21.72	21.79	5,664,281	-0.09(-0.39%)
Nov 09, 2006	22.30	22.46	21.85	21.88	7,164,441	-0.31(-1.39%)
Nov 08, 2006	21.76	22.19	21.62	22.19	6,273,814	+0.31(+1.43%)
Nov 07, 2006	22.11	22.20	21.87	21.87	6,139,110	-0.28(-1.25%)
Nov 06, 2006	21.86	22.21	21.85	22.15	7,928,487	+0.49(+2.28%)
Nov 03, 2006	21.56	21.71	21.48	21.66	7,399,776	+0.35(+1.66%)
Nov 02, 2006	21.23	21.35	21.01	21.30	7,426,915	+0.00(+0.00%)

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.