Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.46	22.62	22.39	22.61	4,430,108	-0.18(-0.81%)
Jan 30, 2007	22.94	22.97	22.73	22.79	2,589,543	-0.07(-0.29%)
Jan 29, 2007	22.90	23.00	22.83	22.86	2,609,823	-0.39(-1.70%)
Jan 26, 2007	23.23	23.27	23.06	23.25	1,856,944	-0.17(-0.74%)
Jan 25, 2007	23.70	23.75	23.40	23.43	2,369,783	-0.27(-1.15%)
Jan 24, 2007	23.64	23.77	23.59	23.70	1,151,059	+0.11(+0.46%)
Jan 23, 2007	23.56	23.62	23.45	23.59	2,705,761	+0.19(+0.81%)
Jan 22, 2007	23.74	23.77	23.35	23.40	2,942,096	-0.29(-1.21%)
Jan 19, 2007	23.43	23.73	23.43	23.69	2,973,880	+0.16(+0.70%)
Jan 18, 2007	23.64	23.67	23.33	23.52	2,274,235	+0.05(+0.20%)
Jan 17, 2007	23.34	23.53	23.26	23.48	1,302,181	+0.06(+0.24%)
Jan 16, 2007	23.57	23.64	23.39	23.42	1,797,080	+0.01(+0.04%)
Jan 12, 2007	23.24	23.44	23.21	23.41	1,596,820	+0.16(+0.68%)
Jan 11, 2007	23.17	23.36	23.13	23.25	2,735,985	+0.28(+1.21%)
Jan 10, 2007	23.06	23.09	22.92	22.97	3,556,917	+0.14(+0.61%)
Jan 09, 2007	22.99	23.01	22.81	22.84	3,944,764	-0.31(-1.33%)
Jan 08, 2007	23.22	23.22	22.99	23.14	4,476,907	-0.38(-1.63%)
Jan 05, 2007	23.73	23.75	23.33	23.53	4,585,520	-0.09(-0.37%)
Jan 04, 2007	23.49	23.67	23.40	23.62	1,751,061	-0.05(-0.20%)
Jan 03, 2007	23.87	23.90	23.59	23.66	1,534,421	-0.02(-0.06%)
Dec 29, 2006	23.76	23.82	23.67	23.68	875,920	-0.08(-0.35%)
Dec 28, 2006	23.72	23.90	23.70	23.76	1,126,880	+0.15(+0.63%)
Dec 27, 2006	23.54	23.64	23.51	23.61	1,525,646	+0.31(+1.32%)
Dec 26, 2006	23.34	23.40	23.26	23.30	723,044	+0.04(+0.15%)
Dec 22, 2006	23.39	23.40	23.14	23.27	1,892,628	+0.05(+0.22%)
Dec 21, 2006	23.19	23.32	23.15	23.22	2,610,408	-0.12(-0.51%)
Dec 20, 2006	23.38	23.46	23.23	23.33	2,778,494	-0.17(-0.74%)
Dec 19, 2006	23.37	23.59	23.37	23.51	1,655,903	+0.05(+0.20%)
Dec 18, 2006	23.46	23.47	23.33	23.46	1,982,716	-0.07(-0.28%)
Dec 15, 2006	23.62	23.64	23.46	23.53	1,906,083	+0.04(+0.17%)
Dec 14, 2006	23.48	23.59	23.44	23.49	1,244,462	+0.05(+0.20%)
Dec 13, 2006	23.46	23.54	23.41	23.44	1,928,508	-0.17(-0.72%)
Dec 12, 2006	23.46	23.64	23.46	23.61	3,574,857	+0.22(+0.92%)
Dec 11, 2006	23.24	23.42	23.22	23.40	1,811,510	+0.11(+0.48%)
Dec 08, 2006	23.23	23.43	23.13	23.28	5,902,521	-0.09(-0.39%)
Dec 07, 2006	23.35	23.46	23.27	23.37	3,891,140	+0.28(+1.20%)
Dec 06, 2006	22.91	23.13	22.87	23.10	4,636,024	-0.03(-0.11%)
Dec 05, 2006	23.05	23.25	23.00	23.12	12,395,100	+0.58(+2.57%)
Dec 04, 2006	22.44	22.56	22.37	22.54	1,527,791	+0.08(+0.37%)
Dec 01, 2006	22.44	22.65	22.29	22.46	2,682,166	-0.11(-0.48%)
Nov 30, 2006	22.77	22.77	22.53	22.57	2,062,860	-0.01(-0.02%)
Nov 29, 2006	22.42	22.64	22.37	22.57	1,831,985	+0.56(+2.54%)
Nov 28, 2006	21.97	22.07	21.94	22.02	1,577,320	+0.03(+0.14%)
Nov 27, 2006	22.17	22.17	21.89	21.99	1,193,764	-0.14(-0.65%)
Nov 24, 2006	22.13	22.27	22.11	22.13	675,855	-0.03(-0.12%)
Nov 22, 2006	22.15	22.23	22.06	22.15	2,005,921	+0.16(+0.75%)
Nov 21, 2006	22.03	22.05	21.90	21.99	1,603,060	+0.12(+0.54%)
Nov 20, 2006	21.79	22.03	21.77	21.87	2,361,593	+0.10(+0.45%)
Nov 17, 2006	21.66	21.81	21.64	21.77	1,936,112	+0.00(+0.00%)
Nov 16, 2006	21.83	21.84	21.74	21.77	3,771,802	-0.15(-0.68%)
Nov 15, 2006	21.79	21.99	21.76	21.92	2,956,915	-0.12(-0.56%)
Nov 14, 2006	21.94	22.08	21.72	22.05	2,910,311	+0.18(+0.82%)
Nov 13, 2006	21.86	21.93	21.80	21.87	3,486,134	+0.23(+1.07%)
Nov 10, 2006	21.74	21.76	21.53	21.64	6,600,216	-0.03(-0.14%)
Nov 09, 2006	21.80	21.92	21.56	21.67	4,727,087	+0.00(+0.00%)
Nov 08, 2006	21.83	21.84	21.63	21.67	4,435,958	-0.32(-1.45%)
Nov 07, 2006	21.98	22.13	21.95	21.99	2,702,836	+0.24(+1.11%)
Nov 06, 2006	21.66	21.76	21.63	21.74	3,112,132	+0.27(+1.24%)
Nov 03, 2006	21.54	21.57	21.39	21.48	5,479,965	-0.11(-0.52%)
Nov 02, 2006	21.65	21.74	21.59	21.59	2,625,032	-0.17(-0.78%)

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.