Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.91	19.95	19.79	19.90	1,648,596	-0.01(-0.06%)
Jan 30, 2007	19.84	19.93	19.77	19.92	1,117,582	+0.12(+0.61%)
Jan 29, 2007	19.76	19.85	19.68	19.80	1,698,619	-0.00(-0.02%)
Jan 26, 2007	20.00	20.05	19.68	19.80	1,992,504	-0.21(-1.06%)
Jan 25, 2007	20.12	20.14	19.98	20.01	2,574,022	-0.06(-0.31%)
Jan 24, 2007	20.09	20.17	19.98	20.08	1,674,810	-0.01(-0.06%)
Jan 23, 2007	19.98	20.17	19.93	20.09	1,962,202	+0.15(+0.77%)
Jan 22, 2007	19.93	20.03	19.88	19.93	1,608,914	+0.00(+0.00%)
Jan 19, 2007	19.98	19.98	19.83	19.93	1,504,298	-0.05(-0.25%)
Jan 18, 2007	20.07	20.07	19.91	19.98	2,037,717	-0.09(-0.46%)
Jan 17, 2007	20.06	20.15	19.98	20.08	2,419,384	-0.02(-0.08%)
Jan 16, 2007	19.88	20.11	19.82	20.09	2,695,953	+0.22(+1.09%)
Jan 12, 2007	19.93	19.96	19.83	19.88	1,378,760	-0.12(-0.58%)
Jan 11, 2007	19.83	20.02	19.83	19.99	3,182,957	+0.16(+0.80%)
Jan 10, 2007	19.64	19.94	19.51	19.83	4,325,791	+0.13(+0.65%)
Jan 09, 2007	19.61	19.77	19.57	19.71	2,830,150	+0.22(+1.13%)
Jan 08, 2007	19.27	19.57	19.23	19.48	2,534,821	+0.19(+0.99%)
Jan 05, 2007	19.27	19.33	19.21	19.29	1,752,971	+0.03(+0.17%)
Jan 04, 2007	19.27	19.34	19.08	19.26	2,569,453	-0.02(-0.11%)
Jan 03, 2007	19.29	19.33	19.07	19.28	2,323,907	+0.07(+0.39%)
Dec 29, 2006	19.26	19.30	19.16	19.21	786,901	-0.10(-0.52%)
Dec 28, 2006	19.40	19.41	19.26	19.31	558,911	-0.07(-0.36%)
Dec 27, 2006	19.30	19.41	19.27	19.38	926,147	+0.15(+0.80%)
Dec 26, 2006	19.15	19.26	19.15	19.22	607,491	+0.01(+0.07%)
Dec 22, 2006	19.24	19.26	19.16	19.21	785,217	-0.04(-0.22%)
Dec 21, 2006	19.31	19.39	19.21	19.25	1,140,188	+0.04(+0.19%)
Dec 20, 2006	19.24	19.29	19.17	19.21	1,094,013	-0.07(-0.34%)
Dec 19, 2006	19.29	19.32	19.16	19.28	1,772,451	-0.00(-0.02%)
Dec 18, 2006	19.39	19.42	19.24	19.29	992,043	-0.05(-0.26%)
Dec 15, 2006	19.50	19.50	19.32	19.34	2,127,903	-0.12(-0.64%)
Dec 14, 2006	19.35	19.56	19.34	19.46	2,195,482	+0.07(+0.34%)
Dec 13, 2006	19.50	19.51	19.33	19.39	2,749,824	+0.03(+0.17%)
Dec 12, 2006	19.34	19.40	19.22	19.36	2,050,704	+0.02(+0.11%)
Dec 11, 2006	19.28	19.51	19.28	19.34	1,773,894	+0.10(+0.52%)
Dec 08, 2006	19.32	19.37	19.13	19.24	1,393,671	-0.04(-0.19%)
Dec 07, 2006	19.46	19.46	19.26	19.28	903,541	-0.06(-0.32%)
Dec 06, 2006	19.34	19.42	19.21	19.34	1,995,871	+0.00(+0.02%)
Dec 05, 2006	19.42	19.53	19.27	19.34	1,362,647	-0.04(-0.21%)
Dec 04, 2006	19.29	19.46	19.29	19.38	2,121,891	+0.15(+0.76%)
Dec 01, 2006	19.17	19.28	19.11	19.23	2,222,177	+0.07(+0.35%)
Nov 30, 2006	19.10	19.29	18.99	19.16	2,756,558	+0.05(+0.28%)
Nov 29, 2006	18.97	19.19	18.97	19.11	1,827,524	+0.12(+0.61%)
Nov 28, 2006	19.00	19.04	18.85	18.99	2,207,988	-0.06(-0.31%)
Nov 27, 2006	19.40	19.40	18.94	19.05	2,799,366	-0.40(-2.03%)
Nov 24, 2006	19.43	19.51	19.41	19.45	552,177	-0.11(-0.57%)
Nov 22, 2006	19.54	19.67	19.48	19.56	893,200	-0.03(-0.15%)
Nov 21, 2006	19.71	19.74	19.56	19.59	1,534,601	-0.09(-0.46%)
Nov 20, 2006	19.73	19.79	19.62	19.68	1,182,756	-0.08(-0.40%)
Nov 17, 2006	19.74	19.85	19.68	19.76	1,570,435	-0.04(-0.21%)
Nov 16, 2006	19.70	19.85	19.65	19.80	1,370,343	+0.12(+0.63%)
Nov 15, 2006	19.73	19.85	19.60	19.68	1,855,903	-0.11(-0.55%)
Nov 14, 2006	19.78	19.82	19.61	19.78	1,457,161	+0.01(+0.04%)
Nov 13, 2006	19.83	19.95	19.70	19.78	1,124,075	-0.05(-0.25%)
Nov 10, 2006	19.67	19.85	19.58	19.83	1,133,214	+0.20(+1.00%)
Nov 09, 2006	19.78	19.81	19.58	19.63	1,146,441	-0.13(-0.65%)
Nov 08, 2006	19.64	19.84	19.43	19.76	1,091,608	+0.11(+0.57%)
Nov 07, 2006	19.65	19.74	19.61	19.65	1,712,327	+0.04(+0.21%)
Nov 06, 2006	19.52	19.71	19.46	19.61	1,387,177	+0.15(+0.77%)
Nov 03, 2006	19.49	19.56	19.39	19.46	1,426,618	-0.04(-0.19%)
Nov 02, 2006	19.37	19.50	19.27	19.49	1,460,528	+0.13(+0.69%)

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.