Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.35	21.57	21.27	21.50	553,223	+0.04(+0.19%)
Jan 30, 2007	21.25	21.46	21.22	21.46	4,040,586	+0.31(+1.46%)
Jan 29, 2007	21.23	21.30	21.08	21.15	384,196	-0.15(-0.71%)
Jan 26, 2007	21.28	21.41	21.14	21.31	1,121,493	+0.03(+0.15%)
Jan 25, 2007	21.46	21.53	21.19	21.27	396,735	-0.39(-1.80%)
Jan 24, 2007	21.54	21.67	21.32	21.66	538,677	+0.15(+0.71%)
Jan 23, 2007	21.22	21.62	21.22	21.51	398,240	+0.43(+2.06%)
Jan 22, 2007	21.20	21.26	20.99	21.08	92,287	-0.08(-0.38%)
Jan 19, 2007	20.86	21.21	20.57	21.16	171,534	+0.41(+1.97%)
Jan 18, 2007	20.97	21.10	20.66	20.75	175,045	-0.18(-0.85%)
Jan 17, 2007	20.69	20.92	20.67	20.92	152,474	+0.13(+0.62%)
Jan 16, 2007	20.85	20.98	20.68	20.80	203,132	-0.17(-0.79%)
Jan 12, 2007	20.58	20.96	20.57	20.96	185,076	+0.51(+2.51%)
Jan 11, 2007	20.66	20.88	20.41	20.45	878,235	-0.06(-0.27%)
Jan 10, 2007	20.63	20.65	20.34	20.50	3,986,919	-0.26(-1.26%)
Jan 09, 2007	20.70	20.91	20.58	20.77	377,174	-0.35(-1.65%)
Jan 08, 2007	21.23	21.30	20.93	21.11	351,093	-0.07(-0.35%)
Jan 05, 2007	21.01	21.19	20.84	21.19	334,040	+0.08(+0.39%)
Jan 04, 2007	21.23	21.39	21.05	21.11	376,673	-0.49(-2.26%)
Jan 03, 2007	22.01	22.01	21.49	21.59	384,698	-0.63(-2.83%)
Dec 29, 2006	22.21	22.24	22.13	22.22	89,779	-0.05(-0.23%)
Dec 28, 2006	22.36	22.36	22.21	22.28	102,820	+0.04(+0.17%)
Dec 27, 2006	22.09	22.26	22.05	22.24	417,299	+0.23(+1.02%)
Dec 26, 2006	22.06	22.11	21.91	22.01	58,181	+0.03(+0.14%)
Dec 22, 2006	22.06	22.10	21.88	21.98	369,651	-0.20(-0.91%)
Dec 21, 2006	22.19	22.19	22.03	22.18	151,471	-0.40(-1.76%)
Dec 20, 2006	22.81	22.81	22.58	22.58	487,017	-0.28(-1.22%)
Dec 19, 2006	22.38	22.86	22.37	22.86	140,437	+0.34(+1.51%)
Dec 18, 2006	22.96	22.96	22.48	22.52	101,315	-0.44(-1.92%)
Dec 15, 2006	23.25	23.26	22.93	22.96	118,368	-0.29(-1.23%)
Dec 14, 2006	22.98	23.27	22.96	23.25	226,204	+0.37(+1.61%)
Dec 13, 2006	22.75	22.91	22.69	22.88	82,256	+0.18(+0.78%)
Dec 12, 2006	22.74	22.80	22.56	22.70	38,620	-0.03(-0.14%)
Dec 11, 2006	22.61	22.80	22.57	22.73	106,331	+0.05(+0.24%)
Dec 08, 2006	22.87	22.87	22.68	22.68	109,340	-0.04(-0.16%)
Dec 07, 2006	22.78	22.82	22.66	22.72	80,249	-0.09(-0.38%)
Dec 06, 2006	22.84	22.99	22.77	22.80	202,631	-0.14(-0.62%)
Dec 05, 2006	22.93	23.00	22.76	22.95	172,537	+0.18(+0.77%)
Dec 04, 2006	22.63	22.77	22.54	22.77	65,704	+0.07(+0.32%)
Dec 01, 2006	22.47	22.73	22.46	22.70	81,754	-0.07(-0.31%)
Nov 30, 2006	22.73	22.81	22.56	22.77	129,403	+0.13(+0.59%)
Nov 29, 2006	22.21	22.66	22.21	22.64	160,499	+0.53(+2.41%)
Nov 28, 2006	21.95	22.15	21.92	22.10	98,306	+0.26(+1.19%)
Nov 27, 2006	22.05	22.05	21.80	21.84	121,879	-0.07(-0.34%)
Nov 24, 2006	21.93	22.02	21.91	21.92	122,381	-0.05(-0.24%)
Nov 22, 2006	22.03	22.05	21.74	21.97	147,459	-0.05(-0.21%)
Nov 21, 2006	21.82	22.05	21.82	22.02	124,889	+0.34(+1.58%)
Nov 20, 2006	21.63	21.81	21.59	21.67	102,820	-0.06(-0.27%)
Nov 17, 2006	21.44	21.80	21.44	21.73	189,590	+0.02(+0.10%)
Nov 16, 2006	22.31	22.31	21.71	21.71	117,365	-0.46(-2.09%)
Nov 15, 2006	22.01	22.23	22.00	22.17	118,368	+0.11(+0.48%)
Nov 14, 2006	22.05	22.07	21.90	22.07	55,673	+0.18(+0.80%)
Nov 13, 2006	21.88	22.04	21.82	21.89	196,612	-0.20(-0.88%)
Nov 10, 2006	22.22	22.22	22.01	22.09	98,807	-0.09(-0.40%)
Nov 09, 2006	22.06	22.31	22.02	22.18	522,126	+0.17(+0.76%)
Nov 08, 2006	21.56	22.01	21.56	22.01	148,462	+0.37(+1.72%)
Nov 07, 2006	21.76	21.79	21.58	21.64	69,717	-0.11(-0.51%)
Nov 06, 2006	21.43	21.79	21.43	21.75	106,832	+0.26(+1.23%)
Nov 03, 2006	21.17	21.95	21.17	21.48	95,798	+0.30(+1.43%)
Nov 02, 2006	21.00	21.22	20.94	21.18	89,779	+0.04(+0.19%)

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.