Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.80	20.03	19.74	19.95	1,665,448	+0.20(+1.00%)
Jan 30, 2007	19.86	19.91	19.61	19.76	2,525,612	-0.10(-0.50%)
Jan 29, 2007	20.16	20.16	19.71	19.86	3,879,101	-0.33(-1.65%)
Jan 26, 2007	19.68	20.27	19.68	20.19	5,858,857	-0.91(-4.33%)
Jan 25, 2007	21.35	21.46	20.94	21.10	4,037,282	-0.29(-1.34%)
Jan 24, 2007	21.43	21.54	21.30	21.39	2,367,138	-0.01(-0.06%)
Jan 23, 2007	21.21	21.52	21.21	21.40	2,349,823	+0.13(+0.61%)
Jan 22, 2007	21.15	21.38	21.15	21.27	2,857,528	-0.07(-0.33%)
Jan 19, 2007	21.11	21.36	21.10	21.34	1,962,734	+0.21(+1.00%)
Jan 18, 2007	21.13	21.28	21.07	21.13	2,662,076	-0.02(-0.11%)
Jan 17, 2007	20.99	21.24	20.97	21.16	2,024,657	+0.12(+0.55%)
Jan 16, 2007	20.93	21.14	20.81	21.04	1,702,132	+0.07(+0.33%)
Jan 12, 2007	20.71	21.01	20.70	20.97	3,023,046	+0.22(+1.07%)
Jan 11, 2007	20.41	20.79	20.36	20.75	2,952,026	+0.34(+1.69%)
Jan 10, 2007	20.29	20.42	20.20	20.41	3,198,835	+0.07(+0.37%)
Jan 09, 2007	20.38	20.39	20.25	20.33	1,616,732	+0.00(+0.02%)
Jan 08, 2007	20.29	20.36	20.12	20.33	2,126,198	+0.04(+0.20%)
Jan 05, 2007	20.35	20.35	20.23	20.29	2,165,230	-0.07(-0.37%)
Jan 04, 2007	20.43	20.45	20.26	20.36	1,959,506	-0.10(-0.48%)
Jan 03, 2007	20.27	20.50	20.24	20.46	2,381,518	+0.25(+1.25%)
Dec 29, 2006	20.26	20.43	20.19	20.21	1,345,271	-0.06(-0.29%)
Dec 28, 2006	20.24	20.41	20.18	20.27	947,324	-0.10(-0.47%)
Dec 27, 2006	20.24	20.38	20.21	20.36	910,934	+0.20(+1.00%)
Dec 26, 2006	20.06	20.34	20.06	20.16	933,531	+0.06(+0.29%)
Dec 22, 2006	20.10	20.20	20.07	20.10	1,206,166	+0.02(+0.10%)
Dec 21, 2006	20.00	20.27	20.00	20.08	2,605,730	-0.09(-0.46%)
Dec 20, 2006	20.10	20.25	20.05	20.18	1,859,139	+0.11(+0.53%)
Dec 19, 2006	19.91	20.14	19.81	20.07	1,582,689	+0.16(+0.82%)
Dec 18, 2006	20.07	20.07	19.86	19.91	736,319	-0.10(-0.48%)
Dec 15, 2006	19.94	20.10	19.94	20.00	1,133,385	+0.09(+0.43%)
Dec 14, 2006	19.88	20.03	19.82	19.92	2,245,641	-0.06(-0.29%)
Dec 13, 2006	19.97	20.14	19.94	19.97	2,110,644	+0.06(+0.32%)
Dec 12, 2006	20.10	20.11	19.86	19.91	1,489,659	-0.28(-1.38%)
Dec 11, 2006	20.31	20.36	20.17	20.19	1,035,659	-0.13(-0.64%)
Dec 08, 2006	20.20	20.38	20.19	20.32	897,141	+0.05(+0.24%)
Dec 07, 2006	20.38	20.44	20.21	20.27	845,783	-0.05(-0.23%)
Dec 06, 2006	20.28	20.42	20.28	20.32	1,418,052	-0.03(-0.13%)
Dec 05, 2006	20.08	20.41	20.08	20.35	1,933,387	+0.20(+1.01%)
Dec 04, 2006	19.73	20.15	19.73	20.14	2,694,358	+0.42(+2.11%)
Dec 01, 2006	19.93	20.19	19.67	19.73	3,165,379	-0.51(-2.51%)
Nov 30, 2006	20.10	20.28	20.10	20.23	1,969,484	+0.10(+0.47%)
Nov 29, 2006	20.10	20.32	20.05	20.14	1,575,059	+0.07(+0.34%)
Nov 28, 2006	20.03	20.27	19.95	20.07	2,266,477	-0.00(-0.02%)
Nov 27, 2006	20.44	20.45	20.06	20.07	1,655,764	-0.46(-2.22%)
Nov 24, 2006	20.51	20.66	20.40	20.53	332,209	-0.01(-0.07%)
Nov 22, 2006	20.44	20.62	20.40	20.54	1,122,233	+0.21(+1.02%)
Nov 21, 2006	20.44	20.48	20.25	20.34	1,210,274	-0.11(-0.53%)
Nov 20, 2006	20.44	20.55	20.41	20.44	853,707	-0.06(-0.28%)
Nov 17, 2006	20.57	20.61	20.36	20.50	2,889,810	-0.15(-0.73%)
Nov 16, 2006	20.70	20.72	20.58	20.65	1,987,973	+0.03(+0.17%)
Nov 15, 2006	20.31	20.65	20.27	20.62	2,104,775	+0.19(+0.93%)
Nov 14, 2006	20.54	20.54	20.22	20.43	1,454,149	-0.15(-0.74%)
Nov 13, 2006	20.37	20.58	20.36	20.58	1,775,793	+0.23(+1.12%)
Nov 10, 2006	20.44	20.44	20.22	20.35	993,106	-0.05(-0.25%)
Nov 09, 2006	20.44	20.53	20.38	20.40	1,278,360	-0.01(-0.07%)
Nov 08, 2006	20.36	20.61	20.34	20.42	1,461,779	+0.02(+0.12%)
Nov 07, 2006	20.43	20.62	20.39	20.39	1,370,803	-0.04(-0.18%)
Nov 06, 2006	20.34	20.49	20.32	20.43	1,229,937	+0.16(+0.81%)
Nov 03, 2006	20.46	20.51	20.21	20.27	1,861,780	-0.30(-1.47%)
Nov 02, 2006	20.39	20.62	20.32	20.57	2,729,575	+0.12(+0.58%)

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.