Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.54	20.85	20.24	20.78	1,312,400	-0.29(-1.38%)
Jan 30, 2007	20.93	21.10	20.52	21.07	864,300	+0.14(+0.67%)
Jan 29, 2007	21.03	21.34	20.73	20.93	725,500	-0.10(-0.48%)
Jan 26, 2007	20.36	21.07	20.30	21.03	1,262,500	+0.70(+3.44%)
Jan 25, 2007	20.05	20.40	19.94	20.33	823,400	+0.33(+1.65%)
Jan 24, 2007	20.08	20.14	19.90	20.00	1,595,400	-0.08(-0.40%)
Jan 23, 2007	19.35	20.26	19.29	20.08	945,800	+0.73(+3.77%)
Jan 22, 2007	19.50	19.59	19.16	19.35	470,100	-0.11(-0.57%)
Jan 19, 2007	19.16	19.49	19.00	19.46	708,100	+0.25(+1.30%)
Jan 18, 2007	19.41	19.53	19.12	19.21	582,900	-0.23(-1.18%)
Jan 17, 2007	19.30	19.68	19.19	19.44	508,300	+0.08(+0.41%)
Jan 16, 2007	18.99	19.36	18.90	19.36	727,900	+0.38(+2.00%)
Jan 12, 2007	18.87	19.05	18.70	18.98	651,600	+0.00(+0.00%)
Jan 11, 2007	17.68	19.03	17.68	18.98	2,287,800	+1.30(+7.35%)
Jan 10, 2007	17.50	17.76	17.41	17.68	759,600	+0.02(+0.11%)
Jan 09, 2007	17.47	17.78	17.36	17.66	884,100	+0.28(+1.61%)
Jan 08, 2007	17.96	17.99	17.33	17.38	1,737,400	-0.55(-3.07%)
Jan 05, 2007	18.36	18.43	17.91	17.93	1,257,000	-0.66(-3.55%)
Jan 04, 2007	18.54	18.81	18.25	18.59	1,063,300	-0.01(-0.05%)
Jan 03, 2007	19.00	19.27	18.53	18.60	994,900	-0.39(-2.05%)
Dec 29, 2006	19.14	19.30	18.92	18.99	412,800	-0.14(-0.73%)
Dec 28, 2006	19.30	19.36	18.98	19.13	307,200	-0.25(-1.29%)
Dec 27, 2006	19.15	19.43	19.10	19.38	353,000	+0.18(+0.94%)
Dec 26, 2006	18.65	19.28	18.65	19.20	385,200	+0.49(+2.62%)
Dec 22, 2006	18.75	18.86	18.56	18.71	581,000	-0.04(-0.21%)
Dec 21, 2006	18.80	18.85	18.51	18.75	590,800	+0.10(+0.54%)
Dec 20, 2006	18.36	19.06	18.36	18.65	704,100	+0.35(+1.91%)
Dec 19, 2006	18.05	18.37	17.96	18.30	484,200	+0.02(+0.11%)
Dec 18, 2006	18.57	18.61	18.23	18.28	385,400	-0.29(-1.56%)
Dec 15, 2006	18.69	18.86	18.57	18.57	435,100	-0.06(-0.32%)
Dec 14, 2006	18.45	18.80	18.39	18.63	491,400	+0.23(+1.25%)
Dec 13, 2006	18.63	18.65	18.24	18.40	900,500	-0.11(-0.59%)
Dec 12, 2006	18.50	18.60	18.25	18.51	765,600	+0.02(+0.11%)
Dec 11, 2006	18.23	18.75	18.16	18.49	960,100	+0.32(+1.76%)
Dec 08, 2006	17.90	18.21	17.68	18.17	517,500	+0.17(+0.94%)
Dec 07, 2006	18.11	18.26	17.91	18.00	626,400	-0.11(-0.61%)
Dec 06, 2006	18.23	18.36	18.03	18.11	478,300	-0.28(-1.52%)
Dec 05, 2006	18.51	18.57	18.31	18.39	652,800	-0.27(-1.45%)
Dec 04, 2006	18.40	18.75	18.30	18.66	624,200	+0.34(+1.86%)
Dec 01, 2006	18.17	18.41	18.06	18.32	675,200	+0.02(+0.11%)
Nov 30, 2006	18.18	18.38	17.93	18.30	644,100	+0.08(+0.44%)
Nov 29, 2006	18.24	18.50	18.05	18.22	541,800	+0.14(+0.77%)
Nov 28, 2006	18.00	18.11	17.81	18.08	500,800	+0.02(+0.11%)
Nov 27, 2006	18.58	18.59	18.02	18.06	867,700	-0.62(-3.32%)
Nov 24, 2006	18.58	18.85	18.44	18.68	278,800	+0.04(+0.21%)
Nov 22, 2006	18.73	18.76	18.51	18.64	649,000	-0.08(-0.43%)
Nov 21, 2006	18.89	18.93	18.67	18.72	629,100	-0.12(-0.64%)
Nov 20, 2006	19.07	19.14	18.71	18.84	898,300	-0.20(-1.05%)
Nov 17, 2006	19.31	19.40	18.82	19.04	749,700	-0.27(-1.40%)
Nov 16, 2006	19.50	19.54	19.09	19.31	819,400	-0.22(-1.13%)
Nov 15, 2006	19.40	19.60	19.34	19.53	621,500	+0.22(+1.14%)
Nov 14, 2006	18.91	19.33	18.76	19.31	1,061,900	+0.40(+2.12%)
Nov 13, 2006	18.70	18.98	18.56	18.91	830,900	+0.23(+1.23%)
Nov 10, 2006	18.51	18.74	18.41	18.68	984,400	+0.15(+0.81%)
Nov 09, 2006	18.50	18.70	18.32	18.53	828,700	+0.08(+0.43%)
Nov 08, 2006	18.12	18.55	18.04	18.45	877,800	+0.25(+1.37%)
Nov 07, 2006	18.25	18.40	18.13	18.20	1,113,700	-0.10(-0.55%)
Nov 06, 2006	18.02	18.39	17.90	18.30	942,600	+0.45(+2.52%)
Nov 03, 2006	17.90	18.00	17.63	17.85	827,100	-0.03(-0.17%)
Nov 02, 2006	17.90	18.02	17.67	17.88	1,022,300	-0.19(-1.05%)

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.