Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.98	21.09	20.51	20.95	3,761,509	-0.32(-1.49%)
Jan 30, 2007	20.42	21.39	20.41	21.26	4,075,938	+0.89(+4.37%)
Jan 29, 2007	20.79	21.09	20.37	20.37	4,125,585	-0.33(-1.59%)
Jan 26, 2007	20.77	20.98	20.52	20.70	3,891,315	+0.05(+0.24%)
Jan 25, 2007	21.35	21.83	20.50	20.65	6,048,875	-0.77(-3.59%)
Jan 24, 2007	21.47	22.62	21.16	21.42	10,103,094	+0.33(+1.58%)
Jan 23, 2007	19.88	21.17	19.70	21.09	8,809,954	+1.18(+5.90%)
Jan 22, 2007	19.24	20.41	19.24	19.91	6,639,981	+0.71(+3.71%)
Jan 19, 2007	19.15	19.32	18.86	19.20	2,213,671	+0.24(+1.28%)
Jan 18, 2007	19.34	19.51	18.87	18.96	3,683,161	-0.02(-0.12%)
Jan 17, 2007	18.58	18.99	18.46	18.98	3,629,118	+0.59(+3.22%)
Jan 16, 2007	18.56	18.72	18.26	18.39	5,705,486	-0.05(-0.29%)
Jan 12, 2007	18.51	18.58	18.27	18.44	2,165,835	-0.15(-0.81%)
Jan 11, 2007	18.12	18.92	18.12	18.59	3,154,889	+0.50(+2.76%)
Jan 10, 2007	17.75	18.20	17.73	18.10	3,166,525	+0.38(+2.14%)
Jan 09, 2007	18.19	18.61	17.66	17.72	3,657,303	-0.70(-3.82%)
Jan 08, 2007	18.33	18.61	18.28	18.42	3,712,638	+0.10(+0.53%)
Jan 05, 2007	19.14	19.26	18.32	18.32	4,565,423	-0.98(-5.09%)
Jan 04, 2007	19.72	19.72	19.14	19.31	2,613,948	-0.40(-2.04%)
Jan 03, 2007	20.03	20.06	19.51	19.71	3,889,763	+0.30(+1.53%)
Dec 29, 2006	19.57	19.59	19.37	19.41	1,354,422	-0.07(-0.38%)
Dec 28, 2006	19.72	19.83	19.41	19.48	3,054,820	-0.03(-0.16%)
Dec 27, 2006	18.76	19.56	18.76	19.51	3,523,619	+0.89(+4.80%)
Dec 26, 2006	18.45	18.66	18.35	18.62	652,905	+0.29(+1.60%)
Dec 22, 2006	18.31	18.49	18.18	18.33	943,803	-0.13(-0.69%)
Dec 21, 2006	18.60	18.76	18.34	18.45	2,617,050	-0.03(-0.15%)
Dec 20, 2006	18.69	18.91	18.45	18.48	2,700,829	-0.06(-0.33%)
Dec 19, 2006	18.76	18.76	18.37	18.54	2,875,110	-0.35(-1.84%)
Dec 18, 2006	18.89	19.12	18.77	18.89	3,478,885	+0.02(+0.08%)
Dec 15, 2006	18.83	19.02	18.68	18.88	3,808,053	+0.22(+1.20%)
Dec 14, 2006	18.60	18.95	18.52	18.65	4,436,911	-0.22(-1.15%)
Dec 13, 2006	18.93	19.09	18.68	18.87	6,293,747	-0.16(-0.85%)
Dec 12, 2006	19.30	19.40	18.86	19.03	6,622,139	-0.27(-1.42%)
Dec 11, 2006	19.34	19.34	19.08	19.31	3,087,659	-0.01(-0.06%)
Dec 08, 2006	19.34	19.34	19.10	19.32	3,273,317	-0.02(-0.12%)
Dec 07, 2006	19.39	19.52	18.82	19.34	6,378,043	+0.19(+0.99%)
Dec 06, 2006	19.52	19.71	19.11	19.15	6,647,738	-0.37(-1.90%)
Dec 05, 2006	19.61	19.67	19.30	19.52	3,943,806	+0.08(+0.40%)
Dec 04, 2006	18.37	19.51	18.37	19.44	5,292,281	+0.99(+5.36%)
Dec 01, 2006	18.48	18.64	18.29	18.45	4,545,771	-0.15(-0.79%)
Nov 30, 2006	18.50	18.72	18.08	18.60	8,460,617	+0.27(+1.48%)
Nov 29, 2006	17.87	18.45	17.79	18.33	13,592,322	+1.43(+8.44%)
Nov 28, 2006	16.98	17.05	16.71	16.90	3,377,006	-0.17(-1.02%)
Nov 27, 2006	17.42	17.46	17.06	17.08	2,971,817	-0.29(-1.67%)
Nov 24, 2006	17.46	17.61	17.26	17.37	2,163,249	-0.09(-0.53%)
Nov 22, 2006	17.44	17.55	17.36	17.46	1,915,533	+0.04(+0.24%)
Nov 21, 2006	17.05	17.44	17.02	17.42	3,005,174	+0.44(+2.60%)
Nov 20, 2006	16.67	17.12	16.60	16.98	3,989,832	+0.35(+2.12%)
Nov 17, 2006	16.84	16.84	16.46	16.63	2,523,446	-0.28(-1.65%)
Nov 16, 2006	17.11	17.11	16.89	16.90	1,532,840	-0.26(-1.51%)
Nov 15, 2006	17.21	17.31	16.94	17.16	2,341,408	-0.15(-0.85%)
Nov 14, 2006	17.07	17.47	17.07	17.31	4,922,776	+0.12(+0.68%)
Nov 13, 2006	16.92	17.24	16.84	17.19	2,294,606	+0.06(+0.36%)
Nov 10, 2006	17.21	17.28	16.99	17.13	1,963,370	+0.22(+1.30%)
Nov 09, 2006	17.34	17.34	16.90	16.91	2,241,598	-0.43(-2.50%)
Nov 08, 2006	16.98	17.37	16.84	17.34	2,336,495	+0.18(+1.04%)
Nov 07, 2006	17.30	17.31	16.99	17.17	1,979,401	-0.02(-0.09%)
Nov 06, 2006	16.98	17.28	16.92	17.18	2,163,249	+0.34(+2.04%)
Nov 03, 2006	16.51	16.92	16.51	16.84	1,858,646	+0.33(+1.99%)
Nov 02, 2006	16.60	16.74	16.29	16.51	4,038,962	-0.30(-1.79%)

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.