Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.19	22.44	21.98	22.34	382,192	+0.05(+0.23%)
Jan 30, 2007	21.86	22.32	21.84	22.29	336,048	+0.48(+2.22%)
Jan 29, 2007	22.07	22.11	21.55	21.80	321,379	-0.23(-1.04%)
Jan 26, 2007	21.67	22.08	21.49	22.03	296,764	+0.38(+1.73%)
Jan 25, 2007	22.39	22.45	21.61	21.65	318,765	-0.80(-3.58%)
Jan 24, 2007	22.23	22.50	22.13	22.46	253,903	+0.22(+0.97%)
Jan 23, 2007	21.74	22.36	21.69	22.24	267,754	+0.48(+2.22%)
Jan 22, 2007	22.26	22.26	21.75	21.76	347,076	-0.47(-2.12%)
Jan 19, 2007	21.47	22.24	21.46	22.23	363,983	+0.67(+3.13%)
Jan 18, 2007	22.00	22.05	21.53	21.56	232,113	-0.47(-2.14%)
Jan 17, 2007	21.80	22.13	21.69	22.03	392,936	+0.24(+1.11%)
Jan 16, 2007	21.91	22.24	21.61	21.78	389,245	-0.16(-0.73%)
Jan 12, 2007	21.59	21.94	21.59	21.94	234,240	+0.30(+1.38%)
Jan 11, 2007	21.53	21.92	21.48	21.65	367,741	+0.19(+0.87%)
Jan 10, 2007	21.15	21.54	21.12	21.46	420,552	+0.13(+0.59%)
Jan 09, 2007	21.45	21.49	21.07	21.34	441,995	-0.03(-0.12%)
Jan 08, 2007	21.56	21.64	21.10	21.36	483,356	-0.15(-0.70%)
Jan 05, 2007	21.70	21.70	21.41	21.51	637,392	-0.37(-1.68%)
Jan 04, 2007	21.90	21.96	21.43	21.88	658,481	+0.08(+0.36%)
Jan 03, 2007	21.83	22.14	21.51	21.80	531,450	+0.28(+1.30%)
Dec 29, 2006	21.81	21.94	21.49	21.52	295,641	-0.17(-0.78%)
Dec 28, 2006	21.93	22.03	21.68	21.69	430,802	-0.32(-1.47%)
Dec 27, 2006	21.78	22.04	21.75	22.01	309,216	+0.28(+1.27%)
Dec 26, 2006	20.86	21.77	20.86	21.74	531,871	+0.82(+3.90%)
Dec 22, 2006	21.05	21.21	20.79	20.92	661,940	-0.16(-0.74%)
Dec 21, 2006	21.58	21.83	20.95	21.08	810,834	-0.31(-1.45%)
Dec 20, 2006	20.73	21.85	20.63	21.39	1,210,904	+0.79(+3.84%)
Dec 19, 2006	20.69	20.69	20.13	20.60	428,399	-0.15(-0.71%)
Dec 18, 2006	20.86	21.12	20.64	20.74	340,820	+0.04(+0.21%)
Dec 15, 2006	20.86	20.89	20.59	20.70	791,151	-0.14(-0.68%)
Dec 14, 2006	20.76	21.11	20.76	20.84	291,330	+0.16(+0.75%)
Dec 13, 2006	20.69	20.80	20.51	20.69	381,576	+0.04(+0.21%)
Dec 12, 2006	20.69	20.71	20.40	20.64	246,394	-0.03(-0.13%)
Dec 11, 2006	20.82	20.82	20.59	20.67	148,396	-0.14(-0.66%)
Dec 08, 2006	20.69	21.08	20.62	20.81	348,718	-0.05(-0.23%)
Dec 07, 2006	21.06	21.13	20.81	20.86	204,313	-0.13(-0.62%)
Dec 06, 2006	21.16	21.27	20.98	20.99	308,980	-0.25(-1.16%)
Dec 05, 2006	21.34	21.41	21.15	21.23	234,912	+0.00(+0.00%)
Dec 04, 2006	20.67	21.30	20.67	21.23	266,497	+0.59(+2.84%)
Dec 01, 2006	20.83	21.07	20.33	20.64	352,564	-0.21(-1.01%)
Nov 30, 2006	20.89	21.14	20.67	20.86	498,281	-0.10(-0.49%)
Nov 29, 2006	20.89	21.13	20.74	20.96	497,829	+0.22(+1.04%)
Nov 28, 2006	20.45	20.81	20.41	20.74	357,273	+0.29(+1.39%)
Nov 27, 2006	20.98	21.10	20.42	20.46	334,844	-0.69(-3.25%)
Nov 24, 2006	20.91	21.21	20.89	21.15	73,031	+0.18(+0.87%)
Nov 22, 2006	20.92	21.21	20.92	20.96	247,325	+0.02(+0.10%)
Nov 21, 2006	21.08	21.08	20.71	20.94	383,683	-0.22(-1.06%)
Nov 20, 2006	20.94	21.37	20.92	21.17	519,502	+0.18(+0.84%)
Nov 17, 2006	20.70	21.05	20.41	20.99	484,511	+0.34(+1.63%)
Nov 16, 2006	21.01	21.04	20.63	20.65	258,610	-0.19(-0.91%)
Nov 15, 2006	20.49	20.90	20.49	20.84	342,959	+0.35(+1.73%)
Nov 14, 2006	20.08	20.52	19.88	20.49	288,648	+0.52(+2.60%)
Nov 13, 2006	19.50	20.01	19.50	19.97	299,508	+0.40(+2.05%)
Nov 10, 2006	19.15	19.57	19.15	19.57	125,987	+0.48(+2.51%)
Nov 09, 2006	19.52	19.56	18.99	19.09	163,115	-0.39(-2.02%)
Nov 08, 2006	19.06	19.56	18.98	19.48	125,033	+0.27(+1.42%)
Nov 07, 2006	18.99	19.33	18.82	19.21	533,107	+0.18(+0.93%)
Nov 06, 2006	18.98	19.19	18.94	19.03	693,148	+0.16(+0.82%)
Nov 03, 2006	19.32	19.56	18.86	18.88	440,383	-0.28(-1.44%)
Nov 02, 2006	19.13	19.37	18.96	19.15	180,763	-0.18(-0.94%)

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.