Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.65	20.71	20.20	20.52	160,505	-0.16(-0.77%)
Jan 30, 2007	20.80	21.07	20.30	20.68	171,030	+0.00(+0.00%)
Jan 29, 2007	20.75	20.82	20.22	20.68	77,187	-0.10(-0.48%)
Jan 26, 2007	20.84	21.36	20.01	20.78	109,674	-0.19(-0.91%)
Jan 25, 2007	21.92	22.74	20.71	20.97	201,635	-0.93(-4.25%)
Jan 24, 2007	21.70	22.00	21.50	21.90	91,602	+0.33(+1.53%)
Jan 23, 2007	20.57	22.05	20.57	21.57	103,060	+0.96(+4.66%)
Jan 22, 2007	20.67	20.80	20.20	20.61	82,290	-0.06(-0.29%)
Jan 19, 2007	19.90	20.95	19.90	20.67	125,171	+0.72(+3.61%)
Jan 18, 2007	20.58	21.00	19.86	19.95	111,472	-0.94(-4.50%)
Jan 17, 2007	20.00	21.59	19.81	20.89	337,968	+1.66(+8.63%)
Jan 16, 2007	19.67	19.70	18.44	19.23	484,349	-0.77(-3.85%)
Jan 12, 2007	20.50	20.75	19.95	20.00	94,665	-0.50(-2.44%)
Jan 11, 2007	20.44	20.63	20.33	20.50	71,452	+0.23(+1.13%)
Jan 10, 2007	20.35	20.74	20.16	20.27	59,698	-0.30(-1.46%)
Jan 09, 2007	20.76	21.08	20.25	20.57	82,923	-0.07(-0.34%)
Jan 08, 2007	20.40	21.05	20.21	20.64	75,496	+0.36(+1.78%)
Jan 05, 2007	20.14	20.72	20.00	20.28	87,374	+0.08(+0.40%)
Jan 04, 2007	20.90	21.05	20.12	20.20	70,978	-0.69(-3.30%)
Jan 03, 2007	22.13	22.15	20.50	20.89	98,604	-0.87(-4.00%)
Dec 29, 2006	21.54	21.88	21.39	21.76	81,755	+0.28(+1.30%)
Dec 28, 2006	21.72	21.82	21.34	21.48	66,318	-0.26(-1.20%)
Dec 27, 2006	21.94	22.13	21.50	21.74	82,330	-0.09(-0.41%)
Dec 26, 2006	21.09	22.06	21.09	21.83	80,804	+0.82(+3.90%)
Dec 22, 2006	20.55	21.11	20.55	21.01	68,943	+0.50(+2.44%)
Dec 21, 2006	20.40	20.74	20.34	20.51	98,822	+0.08(+0.39%)
Dec 20, 2006	20.59	20.97	20.36	20.43	138,855	-0.17(-0.83%)
Dec 19, 2006	20.60	20.80	20.44	20.60	137,699	-0.13(-0.63%)
Dec 18, 2006	21.34	22.17	20.64	20.73	82,095	-0.53(-2.49%)
Dec 15, 2006	21.93	22.30	21.01	21.26	123,931	-0.61(-2.79%)
Dec 14, 2006	22.43	22.64	21.76	21.87	52,511	-0.56(-2.50%)
Dec 13, 2006	22.15	22.55	22.15	22.43	103,077	+0.32(+1.45%)
Dec 12, 2006	23.02	23.08	21.60	22.11	147,081	-1.05(-4.53%)
Dec 11, 2006	22.60	23.62	22.59	23.16	170,161	+0.47(+2.07%)
Dec 08, 2006	23.07	23.11	22.28	22.69	104,155	-0.49(-2.11%)
Dec 07, 2006	23.75	23.75	23.10	23.18	90,357	-0.59(-2.48%)
Dec 06, 2006	24.18	24.46	23.60	23.77	72,190	-0.51(-2.10%)
Dec 05, 2006	24.62	24.63	24.15	24.28	107,227	-0.14(-0.57%)
Dec 04, 2006	24.23	24.90	24.09	24.42	105,267	+0.17(+0.70%)
Dec 01, 2006	24.00	24.73	23.51	24.25	59,088	+0.20(+0.83%)
Nov 30, 2006	25.00	25.00	23.95	24.05	88,500	-0.85(-3.41%)
Nov 29, 2006	23.70	24.94	23.70	24.90	86,596	+1.24(+5.24%)
Nov 28, 2006	23.45	23.96	23.21	23.66	43,628	+0.09(+0.38%)
Nov 27, 2006	24.69	24.72	23.40	23.57	85,066	-1.26(-5.07%)
Nov 24, 2006	24.63	24.96	23.95	24.83	23,062	-0.08(-0.32%)
Nov 22, 2006	25.32	25.32	24.54	24.91	56,988	-0.40(-1.58%)
Nov 21, 2006	24.47	25.34	24.11	25.31	121,625	+0.81(+3.31%)
Nov 20, 2006	23.24	24.79	22.95	24.50	126,307	+1.21(+5.20%)
Nov 17, 2006	23.71	23.82	23.08	23.29	54,752	-0.46(-1.94%)
Nov 16, 2006	24.28	24.44	23.70	23.75	49,462	-0.34(-1.41%)
Nov 15, 2006	23.63	24.26	23.19	24.09	80,290	+0.44(+1.86%)
Nov 14, 2006	23.09	23.65	22.50	23.65	124,861	+0.42(+1.81%)
Nov 13, 2006	23.20	23.35	22.07	23.23	160,124	-0.08(-0.34%)
Nov 10, 2006	23.60	23.62	22.82	23.31	195,728	-0.20(-0.85%)
Nov 09, 2006	22.97	23.60	22.71	23.51	181,979	-0.06(-0.25%)
Nov 08, 2006	21.52	23.68	20.00	23.57	327,402	+0.87(+3.83%)
Nov 07, 2006	22.25	23.19	22.00	22.70	124,975	+0.56(+2.53%)
Nov 06, 2006	21.61	22.41	21.54	22.14	115,227	+0.67(+3.12%)
Nov 03, 2006	20.13	21.53	20.13	21.47	116,480	+1.53(+7.67%)
Nov 02, 2006	19.52	20.25	19.52	19.94	99,374	+0.28(+1.42%)

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.