Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.80	20.12	19.77	20.04	338,580	+0.14(+0.69%)
Jan 30, 2007	19.72	19.92	19.67	19.90	348,349	+0.19(+0.97%)
Jan 29, 2007	19.59	19.87	19.58	19.71	457,390	-0.19(-0.96%)
Jan 26, 2007	19.84	19.95	19.69	19.90	315,671	-0.04(-0.22%)
Jan 25, 2007	20.16	20.21	19.75	19.94	227,711	-0.30(-1.46%)
Jan 24, 2007	19.90	20.25	19.90	20.24	132,680	+0.28(+1.40%)
Jan 23, 2007	19.81	20.16	19.81	19.96	152,939	+0.07(+0.36%)
Jan 22, 2007	20.08	20.10	19.75	19.89	183,143	-0.24(-1.20%)
Jan 19, 2007	20.01	20.24	19.75	20.13	326,058	+0.20(+0.99%)
Jan 18, 2007	19.89	20.08	19.75	19.93	253,073	-0.01(-0.06%)
Jan 17, 2007	20.05	20.29	19.75	19.94	456,535	-0.23(-1.14%)
Jan 16, 2007	20.42	20.55	20.12	20.17	318,590	-0.28(-1.37%)
Jan 12, 2007	20.47	20.59	20.39	20.45	256,970	-0.06(-0.29%)
Jan 11, 2007	20.56	20.59	20.35	20.51	278,875	+0.03(+0.13%)
Jan 10, 2007	20.54	20.62	20.25	20.49	201,198	-0.15(-0.74%)
Jan 09, 2007	20.80	20.86	20.18	20.64	223,258	-0.19(-0.90%)
Jan 08, 2007	20.77	20.90	20.48	20.83	167,615	+0.08(+0.37%)
Jan 05, 2007	21.33	21.33	20.68	20.75	217,369	-0.72(-3.37%)
Jan 04, 2007	21.34	21.55	21.17	21.47	156,745	+0.05(+0.23%)
Jan 03, 2007	21.38	21.67	21.18	21.42	327,932	+0.22(+1.04%)
Dec 29, 2006	21.50	21.56	21.17	21.21	229,987	-0.26(-1.20%)
Dec 28, 2006	21.39	21.79	21.39	21.46	209,232	-0.10(-0.46%)
Dec 27, 2006	21.19	21.64	21.19	21.56	165,024	+0.34(+1.60%)
Dec 26, 2006	20.84	21.24	20.83	21.22	181,787	+0.43(+2.06%)
Dec 22, 2006	20.88	20.88	20.71	20.79	87,684	-0.05(-0.24%)
Dec 21, 2006	20.85	21.00	20.70	20.84	154,888	+0.01(+0.03%)
Dec 20, 2006	21.00	21.00	20.77	20.84	116,098	-0.08(-0.39%)
Dec 19, 2006	20.77	21.01	20.74	20.92	87,992	+0.05(+0.24%)
Dec 18, 2006	21.05	21.23	20.73	20.87	137,731	-0.21(-1.01%)
Dec 15, 2006	21.07	21.17	21.00	21.08	393,006	+0.04(+0.21%)
Dec 14, 2006	20.93	21.22	20.93	21.04	216,673	+0.09(+0.45%)
Dec 13, 2006	20.89	20.96	20.74	20.95	132,662	+0.10(+0.47%)
Dec 12, 2006	20.86	20.89	20.72	20.85	120,040	+0.03(+0.16%)
Dec 11, 2006	20.84	20.94	20.77	20.82	92,786	-0.02(-0.11%)
Dec 08, 2006	20.81	20.91	20.64	20.84	137,058	-0.04(-0.18%)
Dec 07, 2006	21.07	21.13	20.85	20.88	141,158	-0.14(-0.65%)
Dec 06, 2006	21.31	21.34	20.98	21.01	160,611	-0.39(-1.82%)
Dec 05, 2006	21.63	21.63	21.36	21.40	154,957	-0.11(-0.51%)
Dec 04, 2006	21.02	21.55	20.99	21.51	181,187	+0.51(+2.43%)
Dec 01, 2006	21.12	21.19	20.77	21.00	229,076	-0.16(-0.78%)
Nov 30, 2006	21.16	21.25	20.94	21.17	227,833	-0.06(-0.28%)
Nov 29, 2006	21.00	21.24	20.94	21.23	176,018	+0.27(+1.31%)
Nov 28, 2006	20.75	20.95	20.75	20.95	173,927	+0.23(+1.11%)
Nov 27, 2006	21.34	21.34	20.71	20.72	345,180	-0.75(-3.48%)
Nov 24, 2006	21.19	21.49	21.17	21.47	102,639	+0.13(+0.59%)
Nov 22, 2006	21.41	21.41	21.22	21.34	136,534	+0.01(+0.05%)
Nov 21, 2006	21.42	21.48	21.30	21.33	190,982	-0.12(-0.54%)
Nov 20, 2006	21.40	21.51	21.36	21.45	282,088	-0.07(-0.31%)
Nov 17, 2006	21.65	21.65	21.45	21.51	170,171	-0.14(-0.63%)
Nov 16, 2006	21.63	21.66	21.42	21.65	167,645	+0.04(+0.18%)
Nov 15, 2006	21.26	21.62	21.21	21.61	267,702	+0.35(+1.65%)
Nov 14, 2006	20.96	21.27	20.83	21.26	226,728	+0.33(+1.57%)
Nov 13, 2006	20.73	21.00	20.71	20.93	190,986	+0.22(+1.06%)
Nov 10, 2006	20.49	20.71	20.39	20.71	185,627	+0.19(+0.91%)
Nov 09, 2006	20.95	20.97	20.36	20.52	188,817	-0.35(-1.68%)
Nov 08, 2006	20.61	20.94	20.46	20.88	160,143	+0.24(+1.17%)
Nov 07, 2006	20.52	20.98	20.51	20.63	158,254	+0.08(+0.37%)
Nov 06, 2006	20.51	20.66	20.37	20.56	189,597	+0.14(+0.70%)
Nov 03, 2006	20.39	20.51	20.21	20.42	149,041	+0.14(+0.68%)
Nov 02, 2006	20.36	20.54	20.28	20.28	174,201	-0.22(-1.10%)

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.