Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.89	22.99	22.44	22.80	2,966,329	-0.18(-0.78%)
Jan 30, 2007	23.00	23.13	22.79	22.98	1,132,777	+0.03(+0.12%)
Jan 29, 2007	23.10	23.27	22.73	22.96	1,683,751	-0.25(-1.07%)
Jan 26, 2007	22.98	23.32	22.68	23.20	1,207,299	+0.30(+1.32%)
Jan 25, 2007	23.47	23.72	22.82	22.90	1,810,855	-0.63(-2.67%)
Jan 24, 2007	23.52	23.57	23.33	23.53	2,531,679	+0.12(+0.50%)
Jan 23, 2007	23.16	23.86	23.14	23.42	1,352,183	+0.14(+0.61%)
Jan 22, 2007	23.50	23.52	23.06	23.27	761,300	-0.20(-0.83%)
Jan 19, 2007	23.08	23.50	23.01	23.47	705,881	+0.33(+1.44%)
Jan 18, 2007	23.42	23.82	23.05	23.14	1,074,710	-0.29(-1.24%)
Jan 17, 2007	23.61	23.80	23.36	23.43	1,513,522	-0.19(-0.78%)
Jan 16, 2007	23.99	24.29	23.48	23.61	1,340,645	-0.35(-1.46%)
Jan 12, 2007	23.78	24.07	23.52	23.96	1,154,718	+0.18(+0.76%)
Jan 11, 2007	23.37	23.87	23.36	23.78	1,401,928	+0.49(+2.11%)
Jan 10, 2007	23.32	23.55	23.01	23.29	846,036	-0.26(-1.12%)
Jan 09, 2007	23.48	23.60	23.09	23.55	1,022,885	+0.20(+0.86%)
Jan 08, 2007	22.58	23.44	22.34	23.35	1,406,656	+0.79(+3.52%)
Jan 05, 2007	22.89	22.99	22.51	22.56	1,293,170	-0.59(-2.54%)
Jan 04, 2007	22.89	23.19	22.52	23.15	1,460,373	+0.15(+0.64%)
Jan 03, 2007	23.11	23.56	22.96	23.00	1,825,419	-0.11(-0.48%)
Dec 29, 2006	23.61	23.79	23.11	23.11	707,205	-0.50(-2.13%)
Dec 28, 2006	23.66	23.79	23.42	23.61	705,125	-0.23(-0.98%)
Dec 27, 2006	23.27	23.92	23.26	23.84	884,811	+0.67(+2.90%)
Dec 26, 2006	22.91	23.27	22.77	23.17	549,271	+0.15(+0.67%)
Dec 22, 2006	23.06	23.17	22.77	23.02	559,106	-0.10(-0.41%)
Dec 21, 2006	23.18	23.47	23.05	23.11	1,032,531	-0.07(-0.32%)
Dec 20, 2006	22.96	23.46	22.96	23.19	1,159,257	+0.23(+1.01%)
Dec 19, 2006	22.78	23.11	22.48	22.96	886,324	+0.19(+0.81%)
Dec 18, 2006	23.33	23.35	22.70	22.77	1,329,675	-0.60(-2.56%)
Dec 15, 2006	23.15	23.39	22.98	23.37	1,592,016	+0.22(+0.96%)
Dec 14, 2006	22.68	23.27	22.68	23.15	1,202,193	+0.47(+2.07%)
Dec 13, 2006	22.31	22.69	22.24	22.68	1,367,314	+0.66(+3.00%)
Dec 12, 2006	22.44	22.44	21.78	22.02	1,715,148	-0.43(-1.91%)
Dec 11, 2006	22.81	22.92	22.41	22.44	1,791,184	-0.37(-1.62%)
Dec 08, 2006	23.00	23.18	22.39	22.81	7,064,870	-0.56(-2.40%)
Dec 07, 2006	23.53	24.01	23.35	23.37	1,807,828	-0.15(-0.65%)
Dec 06, 2006	23.15	23.64	22.85	23.53	1,339,510	+0.34(+1.48%)
Dec 05, 2006	22.81	23.18	22.73	23.18	1,395,686	+0.41(+1.81%)
Dec 04, 2006	22.16	22.77	22.09	22.77	984,867	+0.61(+2.74%)
Dec 01, 2006	22.06	22.64	21.61	22.16	1,941,174	-0.31(-1.36%)
Nov 30, 2006	22.66	22.66	22.02	22.47	1,147,909	+0.10(+0.45%)
Nov 29, 2006	21.94	22.49	21.89	22.37	1,307,923	+0.43(+1.95%)
Nov 28, 2006	22.71	22.71	21.69	21.94	1,958,386	-0.77(-3.38%)
Nov 27, 2006	23.04	23.04	22.47	22.71	3,213,161	-0.12(-0.51%)
Nov 24, 2006	22.44	22.95	22.31	22.82	572,725	+0.34(+1.53%)
Nov 22, 2006	22.58	22.60	22.44	22.48	1,730,091	+0.01(+0.05%)
Nov 21, 2006	22.48	22.67	22.23	22.47	1,740,683	-0.01(-0.05%)
Nov 20, 2006	21.90	22.52	21.90	22.48	2,877,621	+0.66(+3.03%)
Nov 17, 2006	22.05	22.11	21.67	21.82	1,507,469	-0.23(-1.03%)
Nov 16, 2006	22.20	22.51	22.04	22.05	1,535,841	-0.09(-0.41%)
Nov 15, 2006	21.81	22.35	21.77	22.14	2,317,191	+0.46(+2.12%)
Nov 14, 2006	21.31	21.68	21.31	21.68	1,895,591	+0.40(+1.86%)
Nov 13, 2006	21.36	21.44	21.12	21.28	2,938,715	+0.32(+1.54%)
Nov 10, 2006	20.89	20.96	20.64	20.96	5,698,311	+0.07(+0.35%)
Nov 09, 2006	21.39	21.39	20.62	20.88	6,884,238	-1.05(-4.77%)
Nov 08, 2006	21.52	22.11	21.43	21.93	1,260,827	+0.41(+1.89%)
Nov 07, 2006	21.18	21.82	21.18	21.52	2,108,755	+0.41(+1.95%)
Nov 06, 2006	20.13	21.20	20.12	21.11	2,427,272	+0.98(+4.89%)
Nov 03, 2006	20.06	20.45	19.59	20.13	1,342,915	+0.22(+1.09%)
Nov 02, 2006	19.94	20.04	19.58	19.91	1,594,853	-0.02(-0.11%)

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.