Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.82	23.39	22.68	23.24	1,366,003	+0.42(+1.86%)
Jan 30, 2007	22.38	22.87	22.34	22.82	1,452,997	+0.47(+2.10%)
Jan 29, 2007	22.62	22.70	22.14	22.35	1,636,250	-0.29(-1.28%)
Jan 26, 2007	22.50	22.82	22.50	22.64	1,805,271	+0.33(+1.47%)
Jan 25, 2007	23.05	23.31	22.31	22.31	1,267,999	-0.85(-3.67%)
Jan 24, 2007	23.15	23.34	23.08	23.16	1,306,529	+0.07(+0.32%)
Jan 23, 2007	23.04	23.40	23.01	23.08	1,037,893	+0.09(+0.39%)
Jan 22, 2007	23.35	23.36	22.97	22.99	990,637	-0.31(-1.34%)
Jan 19, 2007	23.59	23.80	23.30	23.31	833,966	-0.25(-1.08%)
Jan 18, 2007	23.89	23.92	23.53	23.56	848,331	-0.27(-1.13%)
Jan 17, 2007	24.06	24.21	23.78	23.83	893,171	-0.31(-1.30%)
Jan 16, 2007	24.21	24.32	24.00	24.14	816,379	-0.07(-0.31%)
Jan 12, 2007	24.33	24.39	24.10	24.22	729,653	-0.16(-0.64%)
Jan 11, 2007	24.16	24.50	24.15	24.37	1,140,595	+0.20(+0.83%)
Jan 10, 2007	24.06	24.23	23.98	24.17	1,315,658	+0.11(+0.46%)
Jan 09, 2007	24.13	24.22	23.89	24.06	1,446,285	+0.02(+0.09%)
Jan 08, 2007	23.86	24.16	23.80	24.04	1,049,707	+0.02(+0.09%)
Jan 05, 2007	24.06	24.25	23.95	24.01	983,656	-0.01(-0.06%)
Jan 04, 2007	24.07	24.19	24.01	24.03	2,339,859	-0.25(-1.01%)
Jan 03, 2007	23.86	24.51	23.76	24.28	1,889,850	+0.42(+1.78%)
Dec 29, 2006	24.10	24.16	23.84	23.85	885,384	-0.27(-1.11%)
Dec 28, 2006	24.38	24.48	24.11	24.12	1,195,101	-0.47(-1.91%)
Dec 27, 2006	24.45	24.61	24.32	24.59	1,158,988	+0.14(+0.58%)
Dec 26, 2006	24.32	24.48	24.14	24.45	811,546	+0.13(+0.52%)
Dec 22, 2006	23.90	24.34	23.90	24.32	1,065,415	+0.37(+1.56%)
Dec 21, 2006	24.34	24.35	23.92	23.95	1,210,674	-0.40(-1.65%)
Dec 20, 2006	24.17	24.50	24.14	24.35	1,111,194	+0.15(+0.62%)
Dec 19, 2006	24.13	24.21	23.94	24.20	1,352,443	+0.07(+0.28%)
Dec 18, 2006	23.50	24.43	23.50	24.13	2,902,101	+0.79(+3.38%)
Dec 15, 2006	23.91	23.96	23.24	23.34	1,582,012	-0.49(-2.06%)
Dec 14, 2006	24.10	24.36	23.78	23.84	750,328	-0.29(-1.20%)
Dec 13, 2006	24.13	24.25	23.96	24.13	1,143,415	+0.06(+0.25%)
Dec 12, 2006	24.66	24.73	23.87	24.07	2,524,856	-0.70(-2.83%)
Dec 11, 2006	24.26	24.87	24.21	24.77	1,985,436	+0.51(+2.12%)
Dec 08, 2006	24.14	24.36	24.13	24.25	2,215,274	+0.12(+0.49%)
Dec 07, 2006	24.12	24.20	23.95	24.13	1,112,805	+0.08(+0.34%)
Dec 06, 2006	23.71	24.21	23.66	24.05	2,726,904	+0.39(+1.67%)
Dec 05, 2006	23.61	23.73	23.39	23.66	1,796,679	+0.08(+0.35%)
Dec 04, 2006	23.29	23.59	23.17	23.58	2,587,820	+0.36(+1.57%)
Dec 01, 2006	23.31	23.55	22.90	23.21	1,143,012	-0.43(-1.83%)
Nov 30, 2006	23.61	23.72	23.36	23.64	1,936,972	+0.03(+0.13%)
Nov 29, 2006	23.42	23.66	22.95	23.61	1,469,644	+0.19(+0.83%)
Nov 28, 2006	23.31	23.43	23.04	23.42	1,624,436	+0.07(+0.29%)
Nov 27, 2006	23.48	23.49	22.87	23.35	1,951,068	-0.22(-0.92%)
Nov 24, 2006	23.46	23.59	23.25	23.57	434,435	-0.03(-0.13%)
Nov 22, 2006	23.63	23.74	23.36	23.60	1,022,454	+0.06(+0.25%)
Nov 21, 2006	23.09	23.65	23.05	23.54	3,007,757	+0.49(+2.13%)
Nov 20, 2006	22.76	23.09	22.67	23.05	1,926,366	+0.15(+0.65%)
Nov 17, 2006	22.76	22.92	22.55	22.90	1,236,853	+0.02(+0.10%)
Nov 16, 2006	22.45	22.90	22.42	22.88	1,205,573	+0.48(+2.13%)
Nov 15, 2006	22.53	22.60	22.24	22.40	1,612,890	+0.01(+0.07%)
Nov 14, 2006	22.31	22.53	22.21	22.38	1,699,348	+0.04(+0.20%)
Nov 13, 2006	22.31	22.40	22.30	22.34	1,103,273	+0.04(+0.17%)
Nov 10, 2006	22.20	22.38	22.16	22.30	1,657,730	+0.02(+0.10%)
Nov 09, 2006	22.23	22.40	22.17	22.28	3,202,286	-0.03(-0.13%)
Nov 08, 2006	22.31	22.38	22.20	22.31	1,771,574	-0.04(-0.17%)
Nov 07, 2006	22.61	22.62	22.30	22.35	1,404,264	-0.26(-1.15%)
Nov 06, 2006	22.76	22.85	22.50	22.61	1,958,586	+0.25(+1.10%)
Nov 03, 2006	22.41	22.60	22.22	22.36	2,756,842	-0.03(-0.13%)
Nov 02, 2006	22.35	22.83	22.35	22.39	2,858,067	+0.47(+2.14%)

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.