Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.55	23.96	23.40	23.80	12,005,161	+0.37(+1.57%)
Jan 30, 2007	23.30	23.51	23.11	23.43	7,018,878	+0.29(+1.24%)
Jan 29, 2007	23.55	23.58	23.11	23.14	12,447,539	-0.53(-2.23%)
Jan 26, 2007	23.67	23.73	23.32	23.67	11,850,885	+0.21(+0.88%)
Jan 25, 2007	23.97	24.05	23.23	23.46	15,090,688	-0.47(-1.96%)
Jan 24, 2007	23.77	24.07	23.60	23.93	10,531,693	+0.19(+0.78%)
Jan 23, 2007	23.14	23.76	23.12	23.75	12,803,149	+0.61(+2.66%)
Jan 22, 2007	23.34	23.38	22.91	23.13	10,558,895	+0.08(+0.35%)
Jan 19, 2007	22.52	23.12	22.52	23.05	8,456,607	+0.54(+2.42%)
Jan 18, 2007	22.95	23.03	22.36	22.51	10,463,390	-0.15(-0.64%)
Jan 17, 2007	22.48	22.78	22.43	22.65	6,996,044	+0.02(+0.07%)
Jan 16, 2007	22.54	22.79	22.49	22.64	7,719,178	-0.28(-1.21%)
Jan 12, 2007	22.66	22.94	22.53	22.92	10,078,593	+0.42(+1.86%)
Jan 11, 2007	22.43	22.89	22.30	22.50	16,094,576	+0.20(+0.90%)
Jan 10, 2007	21.80	22.39	21.71	22.30	17,170,340	+0.16(+0.73%)
Jan 09, 2007	22.49	22.53	21.88	22.14	13,677,977	-0.58(-2.55%)
Jan 08, 2007	22.65	22.78	22.28	22.71	13,398,810	+0.32(+1.42%)
Jan 05, 2007	23.21	23.22	22.08	22.40	15,597,794	-0.82(-3.54%)
Jan 04, 2007	23.29	23.36	22.97	23.22	8,932,342	-0.30(-1.28%)
Jan 03, 2007	23.92	23.97	23.35	23.52	11,679,533	-0.08(-0.32%)
Dec 29, 2006	23.54	23.60	23.44	23.60	2,015,917	+0.05(+0.19%)
Dec 28, 2006	23.63	23.65	23.47	23.55	2,329,036	+0.06(+0.24%)
Dec 27, 2006	23.17	23.65	23.12	23.49	4,951,337	+0.44(+1.92%)
Dec 26, 2006	23.00	23.08	22.95	23.05	1,085,295	+0.17(+0.73%)
Dec 22, 2006	22.91	22.93	22.71	22.89	2,451,742	+0.05(+0.22%)
Dec 21, 2006	22.76	22.86	22.58	22.84	3,698,859	+0.00(+0.02%)
Dec 20, 2006	22.90	23.00	22.75	22.83	6,024,719	-0.44(-1.88%)
Dec 19, 2006	22.96	23.30	22.85	23.27	4,879,063	+0.06(+0.24%)
Dec 18, 2006	23.56	23.61	23.20	23.21	5,309,330	-0.25(-1.07%)
Dec 15, 2006	23.52	23.58	23.29	23.46	6,698,214	+0.14(+0.60%)
Dec 14, 2006	23.32	23.49	23.28	23.32	4,476,992	+0.16(+0.70%)
Dec 13, 2006	23.11	23.16	22.89	23.16	4,596,918	+0.18(+0.77%)
Dec 12, 2006	23.22	23.22	22.82	22.99	5,607,359	-0.28(-1.19%)
Dec 11, 2006	23.22	23.30	23.15	23.26	3,619,438	+0.05(+0.20%)
Dec 08, 2006	23.11	23.31	22.99	23.22	5,637,936	+0.22(+0.96%)
Dec 07, 2006	23.26	23.27	22.92	23.00	5,319,059	-0.08(-0.35%)
Dec 06, 2006	23.06	23.29	22.94	23.08	6,197,262	-0.12(-0.52%)
Dec 05, 2006	22.90	23.20	22.79	23.20	10,149,278	+0.45(+1.97%)
Dec 04, 2006	22.04	22.75	22.02	22.75	8,278,901	+0.63(+2.85%)
Dec 01, 2006	21.92	22.45	21.88	22.12	10,520,971	-0.22(-0.99%)
Nov 30, 2006	22.26	22.48	22.07	22.34	7,877,226	-0.12(-0.54%)
Nov 29, 2006	21.96	22.46	21.96	22.46	9,228,386	+0.66(+3.03%)
Nov 28, 2006	21.45	21.80	21.32	21.80	10,076,012	+0.42(+1.98%)
Nov 27, 2006	22.10	22.17	21.31	21.38	8,206,032	-0.88(-3.96%)
Nov 24, 2006	21.99	22.29	21.97	22.26	2,644,141	+0.01(+0.05%)
Nov 22, 2006	22.21	22.34	21.97	22.25	5,522,973	+0.02(+0.07%)
Nov 21, 2006	21.81	22.24	21.77	22.24	5,437,000	+0.46(+2.13%)
Nov 20, 2006	21.83	21.95	21.63	21.77	4,175,388	+0.03(+0.12%)
Nov 17, 2006	21.53	21.84	21.41	21.75	5,456,656	-0.05(-0.21%)
Nov 16, 2006	22.31	22.34	21.79	21.79	5,450,104	-0.50(-2.26%)
Nov 15, 2006	22.06	22.40	22.02	22.30	4,540,132	+0.27(+1.23%)
Nov 14, 2006	21.96	22.10	21.79	22.02	5,214,421	+0.44(+2.05%)
Nov 13, 2006	21.42	21.61	21.33	21.58	8,106,953	-0.16(-0.74%)
Nov 10, 2006	21.96	21.97	21.67	21.74	5,677,448	-0.09(-0.39%)
Nov 09, 2006	22.25	22.41	21.80	21.83	7,181,097	-0.31(-1.39%)
Nov 08, 2006	21.71	22.14	21.57	22.14	6,288,399	+0.31(+1.43%)
Nov 07, 2006	22.05	22.15	21.82	21.82	6,153,382	-0.28(-1.25%)
Nov 06, 2006	21.81	22.16	21.80	22.10	7,946,919	+0.49(+2.28%)
Nov 03, 2006	21.51	21.66	21.43	21.61	7,416,979	+0.35(+1.66%)
Nov 02, 2006	21.18	21.30	20.96	21.25	7,444,180	+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.