Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.79	20.03	19.73	19.95	1,665,785	+0.20(+1.00%)
Jan 30, 2007	19.86	19.91	19.60	19.75	2,526,124	-0.10(-0.50%)
Jan 29, 2007	20.15	20.15	19.70	19.85	3,879,887	-0.33(-1.65%)
Jan 26, 2007	19.67	20.27	19.67	20.19	5,860,044	-0.91(-4.33%)
Jan 25, 2007	21.35	21.45	20.94	21.10	4,038,100	-0.29(-1.34%)
Jan 24, 2007	21.43	21.54	21.30	21.38	2,367,617	-0.01(-0.06%)
Jan 23, 2007	21.21	21.51	21.21	21.40	2,350,299	+0.13(+0.61%)
Jan 22, 2007	21.15	21.37	21.15	21.27	2,858,107	-0.07(-0.34%)
Jan 19, 2007	21.11	21.36	21.10	21.34	1,963,132	+0.21(+1.00%)
Jan 18, 2007	21.12	21.28	21.06	21.13	2,662,615	-0.02(-0.11%)
Jan 17, 2007	20.99	21.23	20.97	21.15	2,025,067	+0.12(+0.55%)
Jan 16, 2007	20.92	21.13	20.81	21.04	1,702,477	+0.07(+0.32%)
Jan 12, 2007	20.70	21.01	20.70	20.97	3,023,658	+0.22(+1.07%)
Jan 11, 2007	20.40	20.79	20.36	20.75	2,952,624	+0.34(+1.69%)
Jan 10, 2007	20.28	20.42	20.19	20.40	3,199,483	+0.07(+0.37%)
Jan 09, 2007	20.37	20.38	20.24	20.33	1,617,059	+0.00(+0.02%)
Jan 08, 2007	20.28	20.36	20.12	20.32	2,126,629	+0.04(+0.20%)
Jan 05, 2007	20.34	20.34	20.22	20.28	2,165,668	-0.07(-0.37%)
Jan 04, 2007	20.42	20.44	20.26	20.36	1,959,903	-0.10(-0.48%)
Jan 03, 2007	20.27	20.50	20.23	20.46	2,382,000	+0.25(+1.25%)
Dec 29, 2006	20.26	20.42	20.19	20.21	1,345,544	-0.06(-0.29%)
Dec 28, 2006	20.23	20.41	20.18	20.26	947,516	-0.10(-0.47%)
Dec 27, 2006	20.24	20.38	20.21	20.36	911,118	+0.20(+1.00%)
Dec 26, 2006	20.06	20.34	20.06	20.16	933,720	+0.06(+0.29%)
Dec 22, 2006	20.10	20.19	20.06	20.10	1,206,410	+0.02(+0.10%)
Dec 21, 2006	19.99	20.27	19.99	20.08	2,606,257	-0.09(-0.46%)
Dec 20, 2006	20.10	20.25	20.05	20.17	1,859,516	+0.11(+0.53%)
Dec 19, 2006	19.90	20.13	19.81	20.07	1,583,010	+0.16(+0.82%)
Dec 18, 2006	20.07	20.07	19.85	19.90	736,468	-0.10(-0.48%)
Dec 15, 2006	19.94	20.10	19.93	20.00	1,133,615	+0.09(+0.43%)
Dec 14, 2006	19.88	20.02	19.81	19.91	2,246,095	-0.06(-0.29%)
Dec 13, 2006	19.96	20.13	19.93	19.97	2,111,071	+0.06(+0.33%)
Dec 12, 2006	20.10	20.11	19.85	19.91	1,489,961	-0.28(-1.38%)
Dec 11, 2006	20.30	20.36	20.16	20.19	1,035,869	-0.13(-0.64%)
Dec 08, 2006	20.20	20.37	20.19	20.31	897,322	+0.05(+0.24%)
Dec 07, 2006	20.38	20.44	20.21	20.27	845,955	-0.05(-0.23%)
Dec 06, 2006	20.28	20.42	20.28	20.31	1,418,339	-0.03(-0.13%)
Dec 05, 2006	20.08	20.40	20.07	20.34	1,933,779	+0.20(+1.02%)
Dec 04, 2006	19.72	20.14	19.72	20.14	2,694,904	+0.42(+2.11%)
Dec 01, 2006	19.92	20.18	19.67	19.72	3,166,020	-0.51(-2.51%)
Nov 30, 2006	20.10	20.28	20.10	20.23	1,969,883	+0.10(+0.47%)
Nov 29, 2006	20.09	20.31	20.04	20.13	1,575,378	+0.07(+0.34%)
Nov 28, 2006	20.03	20.27	19.95	20.07	2,266,936	-0.00(-0.02%)
Nov 27, 2006	20.44	20.44	20.06	20.07	1,656,099	-0.46(-2.22%)
Nov 24, 2006	20.51	20.65	20.39	20.53	332,276	-0.01(-0.07%)
Nov 22, 2006	20.44	20.61	20.40	20.54	1,122,460	+0.21(+1.02%)
Nov 21, 2006	20.44	20.47	20.25	20.33	1,210,520	-0.11(-0.53%)
Nov 20, 2006	20.44	20.54	20.41	20.44	853,880	-0.06(-0.28%)
Nov 17, 2006	20.57	20.60	20.36	20.50	2,890,395	-0.15(-0.73%)
Nov 16, 2006	20.70	20.72	20.57	20.65	1,988,376	+0.03(+0.17%)
Nov 15, 2006	20.30	20.65	20.26	20.61	2,105,201	+0.19(+0.93%)
Nov 14, 2006	20.53	20.53	20.22	20.42	1,454,443	-0.15(-0.75%)
Nov 13, 2006	20.37	20.58	20.36	20.58	1,776,153	+0.23(+1.12%)
Nov 10, 2006	20.43	20.44	20.22	20.35	993,307	-0.05(-0.25%)
Nov 09, 2006	20.43	20.52	20.37	20.40	1,278,619	-0.01(-0.07%)
Nov 08, 2006	20.36	20.60	20.34	20.41	1,462,075	+0.02(+0.12%)
Nov 07, 2006	20.43	20.61	20.39	20.39	1,371,081	-0.04(-0.18%)
Nov 06, 2006	20.34	20.49	20.32	20.43	1,230,186	+0.16(+0.81%)
Nov 03, 2006	20.45	20.51	20.20	20.26	1,862,157	-0.30(-1.47%)
Nov 02, 2006	20.39	20.61	20.31	20.57	2,730,127	+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.