Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.92	20.16	19.61	20.05	4,583,802	+0.14(+0.70%)
Jan 30, 2007	20.14	20.14	19.86	19.91	3,436,143	-0.14(-0.70%)
Jan 29, 2007	20.10	20.29	19.91	20.05	4,735,248	-0.13(-0.64%)
Jan 26, 2007	20.12	20.50	19.93	20.18	4,501,863	+0.06(+0.30%)
Jan 25, 2007	20.15	20.61	20.08	20.12	5,096,810	-0.07(-0.35%)
Jan 24, 2007	19.88	20.21	19.72	20.19	4,981,281	+0.54(+2.75%)
Jan 23, 2007	19.64	19.99	19.62	19.65	3,925,883	-0.02(-0.10%)
Jan 22, 2007	19.75	19.87	19.47	19.67	6,607,229	-0.16(-0.81%)
Jan 19, 2007	19.62	20.09	19.55	19.83	12,471,100	+0.23(+1.17%)
Jan 18, 2007	19.97	20.01	19.48	19.60	11,802,623	-0.58(-2.87%)
Jan 17, 2007	20.27	20.47	20.09	20.18	8,683,444	-0.26(-1.27%)
Jan 16, 2007	20.60	20.60	20.22	20.44	5,717,656	+0.02(+0.10%)
Jan 12, 2007	20.40	20.64	20.32	20.42	6,858,126	-0.11(-0.54%)
Jan 11, 2007	20.38	20.65	20.32	20.53	10,047,770	+0.28(+1.38%)
Jan 10, 2007	19.76	20.27	19.70	20.25	7,550,966	+0.39(+1.96%)
Jan 09, 2007	19.98	20.00	19.62	19.86	5,599,452	+0.04(+0.20%)
Jan 08, 2007	19.90	20.12	19.80	19.82	6,128,461	-0.14(-0.70%)
Jan 05, 2007	19.98	20.04	19.76	19.96	5,946,295	-0.11(-0.55%)
Jan 04, 2007	19.56	20.20	19.47	20.07	5,543,926	+0.46(+2.35%)
Jan 03, 2007	19.85	20.21	19.29	19.61	6,090,431	-0.07(-0.36%)
Dec 29, 2006	19.74	19.99	19.65	19.68	3,204,608	-0.09(-0.46%)
Dec 28, 2006	19.58	19.84	19.58	19.77	2,501,756	+0.15(+0.76%)
Dec 27, 2006	19.62	19.77	19.56	19.62	2,920,436	+0.08(+0.41%)
Dec 26, 2006	19.37	19.65	19.35	19.54	2,264,327	+0.09(+0.46%)
Dec 22, 2006	19.41	19.56	19.31	19.45	4,302,160	+0.00(+0.00%)
Dec 21, 2006	19.78	19.84	19.36	19.45	3,363,071	-0.32(-1.62%)
Dec 20, 2006	19.53	19.98	19.53	19.77	3,582,489	+0.30(+1.54%)
Dec 19, 2006	19.60	19.70	19.32	19.47	4,423,826	-0.35(-1.77%)
Dec 18, 2006	20.05	20.34	19.73	19.82	3,946,525	-0.19(-0.95%)
Dec 15, 2006	19.97	20.22	19.96	20.01	8,188,797	+0.09(+0.45%)
Dec 14, 2006	19.38	20.16	19.38	19.92	6,327,348	+0.53(+2.73%)
Dec 13, 2006	19.71	19.71	19.30	19.39	4,803,483	-0.14(-0.72%)
Dec 12, 2006	19.56	19.65	19.30	19.53	5,035,188	+0.08(+0.41%)
Dec 11, 2006	19.53	19.76	19.38	19.45	4,257,156	-0.11(-0.56%)
Dec 08, 2006	19.49	19.75	19.40	19.56	6,707,086	-0.18(-0.91%)
Dec 07, 2006	20.32	20.42	19.71	19.74	5,867,605	-0.47(-2.33%)
Dec 06, 2006	20.30	20.54	20.15	20.21	9,994,080	-0.09(-0.44%)
Dec 05, 2006	20.40	20.50	20.01	20.30	5,184,994	-0.01(-0.05%)
Dec 04, 2006	19.84	20.52	19.76	20.31	8,824,585	+0.73(+3.73%)
Dec 01, 2006	19.89	20.00	19.39	19.58	5,340,928	-0.31(-1.56%)
Nov 30, 2006	19.91	20.15	19.69	19.89	4,313,300	+0.04(+0.20%)
Nov 29, 2006	19.91	20.00	19.64	19.85	3,871,157	-0.05(-0.25%)
Nov 28, 2006	20.00	20.09	19.69	19.90	4,969,617	-0.08(-0.40%)
Nov 27, 2006	20.31	20.43	19.98	19.98	4,652,484	-0.55(-2.68%)
Nov 24, 2006	20.40	20.64	20.31	20.53	1,193,304	-0.01(-0.05%)
Nov 22, 2006	20.37	20.60	20.27	20.54	3,188,714	+0.07(+0.34%)
Nov 21, 2006	20.61	20.64	20.26	20.47	5,213,819	-0.18(-0.87%)
Nov 20, 2006	20.40	20.71	20.22	20.65	4,967,862	+0.14(+0.68%)
Nov 17, 2006	20.41	20.54	20.15	20.51	6,364,620	-0.10(-0.49%)
Nov 16, 2006	20.48	20.68	20.16	20.61	4,893,507	+0.27(+1.33%)
Nov 15, 2006	20.42	20.59	20.15	20.34	7,247,239	+0.03(+0.15%)
Nov 14, 2006	19.87	20.35	19.61	20.31	8,489,525	+0.48(+2.42%)
Nov 13, 2006	19.28	19.87	19.04	19.83	7,360,292	+0.64(+3.34%)
Nov 10, 2006	19.09	19.24	18.86	19.19	3,830,093	+0.20(+1.05%)
Nov 09, 2006	19.30	19.69	18.94	18.99	6,834,190	-0.22(-1.15%)
Nov 08, 2006	19.17	19.32	19.01	19.21	8,276,016	-0.11(-0.57%)
Nov 07, 2006	18.63	19.70	18.60	19.32	10,590,371	+0.88(+4.77%)
Nov 06, 2006	17.82	18.55	17.75	18.44	9,152,044	+0.72(+4.06%)
Nov 03, 2006	17.69	17.92	17.51	17.72	5,282,856	+0.08(+0.45%)
Nov 02, 2006	17.73	17.91	17.57	17.64	5,302,543	-0.09(-0.51%)

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.