Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.50	21.13	20.41	20.73	6,804,079	+0.03(+0.14%)
Jan 30, 2007	20.25	20.84	20.25	20.70	7,600,962	+0.54(+2.68%)
Jan 29, 2007	20.30	20.49	19.95	20.16	5,168,819	-0.24(-1.18%)
Jan 26, 2007	20.13	20.52	20.08	20.40	6,122,594	+0.45(+2.26%)
Jan 25, 2007	20.47	20.49	19.82	19.95	6,987,275	-0.56(-2.73%)
Jan 24, 2007	19.35	20.76	19.35	20.51	12,168,492	+1.00(+5.13%)
Jan 23, 2007	18.95	19.53	18.95	19.51	10,779,888	+0.74(+3.94%)
Jan 22, 2007	18.58	18.83	18.43	18.77	5,333,473	+0.33(+1.79%)
Jan 19, 2007	18.11	18.46	18.09	18.44	7,185,241	+0.37(+2.05%)
Jan 18, 2007	18.60	18.75	18.06	18.07	6,669,581	-0.41(-2.22%)
Jan 17, 2007	18.39	18.54	18.04	18.48	6,702,016	+0.18(+0.98%)
Jan 16, 2007	18.21	18.38	18.03	18.30	6,388,016	+0.09(+0.49%)
Jan 12, 2007	17.91	18.37	17.77	18.21	5,911,779	+0.42(+2.36%)
Jan 11, 2007	17.90	18.20	17.70	17.79	7,338,399	-0.21(-1.17%)
Jan 10, 2007	18.10	18.11	17.76	18.00	5,610,041	-0.14(-0.77%)
Jan 09, 2007	17.96	18.22	17.75	18.14	7,570,381	-0.32(-1.73%)
Jan 08, 2007	18.51	18.60	18.06	18.46	5,271,648	+0.28(+1.54%)
Jan 05, 2007	18.10	18.33	17.79	18.18	9,961,906	+0.20(+1.11%)
Jan 04, 2007	18.75	18.75	17.98	17.98	9,271,394	-0.98(-5.17%)
Jan 03, 2007	19.78	19.78	18.75	18.96	5,414,713	-0.84(-4.24%)
Dec 29, 2006	19.72	19.92	19.64	19.80	1,384,949	-0.08(-0.40%)
Dec 28, 2006	19.75	19.89	19.56	19.88	1,899,871	+0.19(+0.96%)
Dec 27, 2006	19.60	19.76	19.46	19.69	934,658	-0.02(-0.10%)
Dec 26, 2006	19.60	19.78	19.33	19.71	1,776,008	+0.00(+0.00%)
Dec 22, 2006	19.60	19.78	19.33	19.71	1,776,008	+0.16(+0.82%)
Dec 21, 2006	19.50	19.56	19.31	19.55	2,538,325	+0.18(+0.93%)
Dec 20, 2006	19.60	19.69	19.31	19.37	3,878,600	-0.19(-0.97%)
Dec 19, 2006	19.30	19.77	19.03	19.56	5,161,857	+0.11(+0.57%)
Dec 18, 2006	19.96	19.98	19.43	19.45	3,745,799	-0.56(-2.80%)
Dec 15, 2006	20.58	20.59	20.01	20.01	7,326,743	-0.46(-2.25%)
Dec 14, 2006	20.45	20.59	20.40	20.47	4,612,607	+0.10(+0.49%)
Dec 13, 2006	19.91	20.39	19.83	20.37	5,553,347	+0.58(+2.93%)
Dec 12, 2006	20.15	20.19	19.72	19.79	3,826,168	-0.32(-1.59%)
Dec 11, 2006	19.76	20.15	19.71	20.11	4,530,891	+0.29(+1.46%)
Dec 08, 2006	20.07	20.17	19.72	19.82	3,780,511	+0.02(+0.10%)
Dec 07, 2006	20.07	20.18	19.70	19.80	4,400,777	-0.40(-1.98%)
Dec 06, 2006	20.15	20.59	19.73	20.20	9,034,011	+0.09(+0.45%)
Dec 05, 2006	19.28	20.18	19.08	20.11	7,301,142	+0.93(+4.85%)
Dec 04, 2006	19.25	19.25	19.01	19.18	2,443,867	-0.07(-0.36%)
Dec 01, 2006	19.15	19.29	18.82	19.25	3,333,454	+0.08(+0.42%)
Nov 30, 2006	19.17	19.27	19.00	19.17	7,602,758	+0.23(+1.21%)
Nov 29, 2006	18.68	19.02	18.66	18.94	7,201,592	+0.37(+1.99%)
Nov 28, 2006	18.31	18.62	18.27	18.57	4,981,152	+0.24(+1.31%)
Nov 27, 2006	18.54	18.64	18.26	18.33	3,546,669	-0.09(-0.49%)
Nov 24, 2006	18.42	18.52	18.30	18.42	3,405,610	+0.15(+0.82%)
Nov 22, 2006	18.25	18.27	17.86	18.27	6,547,597	+0.05(+0.27%)
Nov 21, 2006	18.12	18.35	18.08	18.22	6,659,316	+0.22(+1.22%)
Nov 20, 2006	17.60	18.05	17.60	18.00	4,724,622	+0.15(+0.84%)
Nov 17, 2006	17.85	17.92	17.58	17.85	7,114,096	-0.14(-0.78%)
Nov 16, 2006	18.49	18.61	17.90	17.99	6,670,658	-0.32(-1.75%)
Nov 15, 2006	18.11	18.51	18.11	18.31	4,576,344	+0.23(+1.27%)
Nov 14, 2006	18.42	18.45	17.80	18.08	4,864,750	-0.19(-1.04%)
Nov 13, 2006	18.45	18.45	18.18	18.27	4,123,818	-0.29(-1.56%)
Nov 10, 2006	18.41	18.56	18.27	18.56	3,114,697	+0.04(+0.22%)
Nov 09, 2006	18.84	18.95	18.46	18.52	5,899,293	-0.08(-0.43%)
Nov 08, 2006	18.17	18.60	18.00	18.60	5,933,056	+0.51(+2.82%)
Nov 07, 2006	18.30	18.30	17.88	18.09	4,902,419	-0.09(-0.50%)
Nov 06, 2006	18.21	18.41	18.11	18.18	3,587,689	+0.02(+0.11%)
Nov 03, 2006	18.02	18.21	17.89	18.16	3,426,139	+0.38(+2.14%)
Nov 02, 2006	18.29	18.29	17.64	17.78	5,659,007	-0.51(-2.79%)

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.