Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.95	24.56	23.86	24.40	2,933,751	+0.51(+2.13%)
Jan 30, 2007	24.04	24.28	23.77	23.89	2,093,765	-0.04(-0.17%)
Jan 29, 2007	24.23	24.43	23.78	23.93	2,685,689	-0.44(-1.81%)
Jan 26, 2007	23.90	24.48	23.53	24.37	1,997,878	+0.49(+2.05%)
Jan 25, 2007	24.42	24.50	23.73	23.88	2,816,544	-0.56(-2.29%)
Jan 24, 2007	24.44	24.57	24.22	24.44	1,609,475	+0.02(+0.08%)
Jan 23, 2007	25.21	25.21	24.28	24.42	3,329,316	-0.37(-1.49%)
Jan 22, 2007	25.48	25.48	24.28	24.79	2,961,820	+0.07(+0.28%)
Jan 19, 2007	25.06	25.12	24.20	24.72	4,515,918	-0.40(-1.59%)
Jan 18, 2007	24.99	25.49	24.70	25.12	2,075,287	+0.26(+1.05%)
Jan 17, 2007	25.35	25.55	24.46	24.86	3,694,971	-0.53(-2.09%)
Jan 16, 2007	25.89	26.30	25.31	25.39	2,148,738	-0.50(-1.93%)
Jan 12, 2007	25.66	26.00	25.43	25.89	1,963,940	+0.24(+0.94%)
Jan 11, 2007	25.50	25.81	24.93	25.65	2,392,587	+0.18(+0.71%)
Jan 10, 2007	24.66	26.63	24.41	25.47	5,773,450	+0.75(+3.03%)
Jan 09, 2007	23.37	25.08	23.37	24.72	6,236,182	+1.28(+5.46%)
Jan 08, 2007	23.47	23.65	22.92	23.44	2,813,083	-0.09(-0.38%)
Jan 05, 2007	23.90	24.04	23.48	23.53	2,133,141	-0.25(-1.05%)
Jan 04, 2007	23.65	24.48	23.42	23.78	2,716,934	+0.06(+0.25%)
Jan 03, 2007	23.60	24.20	23.38	23.72	3,475,209	+0.69(+3.00%)
Dec 29, 2006	23.43	23.49	22.94	23.03	1,121,720	-0.37(-1.58%)
Dec 28, 2006	23.30	23.50	23.09	23.40	1,686,203	+0.06(+0.26%)
Dec 27, 2006	23.32	23.62	23.10	23.34	1,209,500	-0.04(-0.17%)
Dec 26, 2006	23.25	23.43	22.74	23.38	1,648,018	+0.03(+0.13%)
Dec 22, 2006	23.05	23.55	22.97	23.35	1,276,226	+0.36(+1.57%)
Dec 21, 2006	23.65	23.66	22.92	22.99	1,387,371	-0.70(-2.95%)
Dec 20, 2006	23.38	23.98	23.37	23.69	1,185,170	+0.22(+0.94%)
Dec 19, 2006	23.25	23.81	22.68	23.47	2,809,046	+0.09(+0.38%)
Dec 18, 2006	24.03	24.17	23.35	23.38	2,262,482	-0.62(-2.58%)
Dec 15, 2006	24.23	24.46	23.73	24.00	7,514,526	+0.02(+0.08%)
Dec 14, 2006	23.69	24.17	23.30	23.98	3,848,088	+0.29(+1.22%)
Dec 13, 2006	23.63	23.99	23.43	23.69	1,970,678	+0.31(+1.33%)
Dec 12, 2006	23.40	23.81	23.04	23.38	3,680,087	-0.06(-0.26%)
Dec 11, 2006	23.27	23.53	22.79	23.44	3,484,963	-0.02(-0.09%)
Dec 08, 2006	24.34	24.35	23.39	23.46	5,997,359	-0.90(-3.69%)
Dec 07, 2006	24.39	24.79	24.10	24.36	3,334,959	+0.10(+0.41%)
Dec 06, 2006	24.40	24.41	23.95	24.26	2,899,669	-0.05(-0.21%)
Dec 05, 2006	22.68	24.56	22.68	24.31	6,426,065	+1.65(+7.28%)
Dec 04, 2006	22.31	22.85	22.10	22.66	2,478,072	+0.42(+1.89%)
Dec 01, 2006	22.34	22.69	21.89	22.24	2,884,997	-0.04(-0.18%)
Nov 30, 2006	22.49	22.57	21.79	22.28	2,202,800	-0.12(-0.54%)
Nov 29, 2006	22.30	22.55	21.91	22.40	3,598,201	+0.10(+0.45%)
Nov 28, 2006	21.44	22.40	21.30	22.30	3,925,474	+0.67(+3.10%)
Nov 27, 2006	22.05	22.81	21.41	21.63	2,810,032	-0.59(-2.66%)
Nov 24, 2006	22.21	22.44	21.93	22.22	729,520	-0.20(-0.89%)
Nov 22, 2006	22.48	22.51	22.00	22.42	2,137,070	+0.02(+0.09%)
Nov 21, 2006	22.59	22.90	22.24	22.40	2,661,921	-0.27(-1.19%)
Nov 20, 2006	22.39	22.90	22.13	22.67	3,311,663	+0.28(+1.25%)
Nov 17, 2006	22.83	23.01	22.08	22.39	3,221,689	-0.61(-2.65%)
Nov 16, 2006	23.29	23.29	22.60	23.00	3,699,020	+0.08(+0.35%)
Nov 15, 2006	22.35	23.08	22.13	22.92	3,705,070	+0.44(+1.96%)
Nov 14, 2006	21.63	22.48	21.35	22.48	1,934,376	+0.78(+3.59%)
Nov 13, 2006	21.95	22.27	21.32	21.70	3,009,615	-0.46(-2.08%)
Nov 10, 2006	21.55	22.27	21.34	22.16	3,631,939	+0.63(+2.93%)
Nov 09, 2006	20.91	22.22	20.55	21.53	12,144,830	+2.53(+13.32%)
Nov 08, 2006	18.64	19.61	18.45	19.00	9,041,797	+0.64(+3.49%)
Nov 07, 2006	18.69	18.91	18.15	18.36	9,285,888	+0.49(+2.74%)
Nov 06, 2006	17.20	18.20	17.19	17.87	4,398,583	+0.68(+3.96%)
Nov 03, 2006	17.20	17.50	17.05	17.19	2,533,004	-0.03(-0.17%)
Nov 02, 2006	17.25	17.51	17.00	17.22	2,944,903	-0.11(-0.63%)

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.