Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.78	25.35	24.70	25.22	2,219,089	+0.22(+0.89%)
Jan 30, 2007	24.99	25.03	24.70	24.99	3,544,818	+0.04(+0.17%)
Jan 29, 2007	25.01	25.11	24.83	24.95	4,892,160	-0.03(-0.10%)
Jan 26, 2007	24.37	25.06	24.37	24.98	1,779,944	+0.27(+1.07%)
Jan 25, 2007	25.25	25.25	24.64	24.71	2,374,583	-0.52(-2.07%)
Jan 24, 2007	24.83	25.25	24.62	25.23	3,162,333	+0.30(+1.20%)
Jan 23, 2007	24.58	24.95	24.19	24.93	3,155,791	+0.37(+1.50%)
Jan 22, 2007	24.33	24.58	24.09	24.57	2,870,622	+0.40(+1.66%)
Jan 19, 2007	24.14	24.29	23.97	24.16	2,506,829	+0.20(+0.82%)
Jan 18, 2007	24.78	24.78	23.90	23.97	3,772,043	-0.60(-2.44%)
Jan 17, 2007	24.28	24.70	24.10	24.57	2,256,823	+0.30(+1.23%)
Jan 16, 2007	24.11	24.34	23.97	24.27	1,906,816	+0.26(+1.07%)
Jan 12, 2007	23.82	24.20	23.80	24.01	2,702,277	+0.39(+1.63%)
Jan 11, 2007	23.48	23.74	23.37	23.63	2,368,391	+0.26(+1.10%)
Jan 10, 2007	23.38	23.53	22.97	23.37	2,166,868	+0.06(+0.26%)
Jan 09, 2007	24.44	24.52	22.99	23.31	4,584,443	-0.69(-2.89%)
Jan 08, 2007	23.39	24.08	23.20	24.00	3,072,845	+0.89(+3.85%)
Jan 05, 2007	23.51	23.58	23.06	23.11	2,527,857	-0.47(-2.00%)
Jan 04, 2007	23.50	23.63	23.21	23.58	2,190,584	+0.09(+0.40%)
Jan 03, 2007	23.45	23.68	23.25	23.49	4,058,380	+0.37(+1.59%)
Dec 29, 2006	23.29	23.36	23.06	23.12	628,401	+0.00(+0.00%)
Dec 28, 2006	23.03	23.17	22.88	23.12	1,647,231	-0.03(-0.11%)
Dec 27, 2006	22.98	23.22	22.93	23.15	1,631,343	+0.21(+0.90%)
Dec 26, 2006	23.03	23.19	22.78	22.94	1,082,266	+0.05(+0.22%)
Dec 22, 2006	23.24	23.38	22.85	22.89	1,299,443	-0.25(-1.07%)
Dec 21, 2006	23.67	23.67	23.01	23.14	2,409,747	-0.39(-1.64%)
Dec 20, 2006	23.88	23.92	23.49	23.52	1,725,504	-0.19(-0.79%)
Dec 19, 2006	23.78	23.79	23.54	23.71	2,677,627	-0.13(-0.54%)
Dec 18, 2006	24.14	24.40	23.76	23.84	1,423,394	-0.17(-0.71%)
Dec 15, 2006	24.27	24.31	23.94	24.01	1,370,823	-0.13(-0.53%)
Dec 14, 2006	23.51	24.18	23.51	24.14	2,454,608	+0.48(+2.03%)
Dec 13, 2006	23.67	23.80	23.63	23.66	1,183,553	-0.01(-0.04%)
Dec 12, 2006	23.74	23.81	23.54	23.67	2,855,201	+0.03(+0.11%)
Dec 11, 2006	23.84	23.84	23.48	23.64	1,435,077	-0.07(-0.29%)
Dec 08, 2006	23.71	23.79	23.48	23.71	3,565,029	+0.01(+0.04%)
Dec 07, 2006	23.90	23.91	23.58	23.70	3,338,155	-0.02(-0.07%)
Dec 06, 2006	23.54	23.80	23.37	23.72	5,151,511	+0.15(+0.62%)
Dec 05, 2006	23.26	23.59	23.26	23.57	4,149,270	+0.33(+1.44%)
Dec 04, 2006	22.79	23.31	22.78	23.24	3,107,426	+0.43(+1.88%)
Dec 01, 2006	22.43	23.19	22.37	22.81	4,649,164	+0.32(+1.41%)
Nov 30, 2006	21.78	22.85	21.72	22.50	3,955,691	+0.78(+3.59%)
Nov 29, 2006	21.53	21.96	21.45	21.72	5,409,461	+0.27(+1.28%)
Nov 28, 2006	21.43	21.50	21.31	21.44	2,780,433	+0.03(+0.12%)
Nov 27, 2006	21.70	21.74	21.31	21.42	3,134,996	-0.09(-0.44%)
Nov 24, 2006	21.31	21.61	21.09	21.51	765,904	+0.10(+0.48%)
Nov 22, 2006	21.38	21.48	21.20	21.41	3,022,961	+0.07(+0.32%)
Nov 21, 2006	21.40	21.48	21.13	21.34	2,846,789	+0.21(+0.97%)
Nov 20, 2006	20.89	21.21	20.84	21.13	1,419,656	+0.13(+0.61%)
Nov 17, 2006	21.27	21.27	21.00	21.01	2,476,688	-0.23(-1.09%)
Nov 16, 2006	21.40	21.61	21.19	21.24	2,031,468	-0.19(-0.88%)
Nov 15, 2006	21.53	21.54	21.26	21.43	3,319,930	-0.09(-0.44%)
Nov 14, 2006	21.53	21.61	21.22	21.52	1,059,835	+0.20(+0.92%)
Nov 13, 2006	21.34	21.42	21.13	21.32	1,125,024	+0.05(+0.24%)
Nov 10, 2006	21.73	21.73	21.19	21.27	1,321,990	-0.25(-1.15%)
Nov 09, 2006	21.59	21.77	21.40	21.52	1,589,870	+0.12(+0.56%)
Nov 08, 2006	21.01	21.44	21.01	21.40	1,726,906	+0.18(+0.85%)
Nov 07, 2006	21.47	21.72	21.18	21.22	1,653,773	-0.28(-1.31%)
Nov 06, 2006	20.89	21.54	20.89	21.50	2,139,765	+0.77(+3.72%)
Nov 03, 2006	20.87	20.89	20.55	20.73	1,832,632	-0.14(-0.66%)
Nov 02, 2006	20.64	20.95	20.47	20.87	1,642,441	+0.03(+0.12%)

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.