Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.74	25.30	24.66	25.17	2,223,131	+0.22(+0.89%)
Jan 30, 2007	24.95	24.98	24.65	24.95	3,551,275	+0.04(+0.17%)
Jan 29, 2007	24.97	25.06	24.79	24.91	4,901,070	-0.03(-0.10%)
Jan 26, 2007	24.33	25.02	24.33	24.93	1,783,186	+0.26(+1.07%)
Jan 25, 2007	25.21	25.21	24.60	24.67	2,378,908	-0.52(-2.07%)
Jan 24, 2007	24.79	25.21	24.57	25.19	3,168,093	+0.30(+1.20%)
Jan 23, 2007	24.53	24.91	24.15	24.89	3,161,539	+0.37(+1.50%)
Jan 22, 2007	24.28	24.54	24.04	24.52	2,875,850	+0.40(+1.66%)
Jan 19, 2007	24.09	24.25	23.92	24.12	2,511,395	+0.20(+0.82%)
Jan 18, 2007	24.74	24.74	23.86	23.92	3,778,913	-0.60(-2.44%)
Jan 17, 2007	24.24	24.65	24.05	24.52	2,260,934	+0.30(+1.23%)
Jan 16, 2007	24.07	24.30	23.92	24.22	1,910,289	+0.26(+1.07%)
Jan 12, 2007	23.78	24.15	23.76	23.97	2,707,199	+0.38(+1.63%)
Jan 11, 2007	23.44	23.70	23.33	23.58	2,372,705	+0.26(+1.10%)
Jan 10, 2007	23.33	23.49	22.93	23.33	2,170,815	+0.06(+0.26%)
Jan 09, 2007	24.39	24.48	22.95	23.27	4,592,793	-0.69(-2.89%)
Jan 08, 2007	23.35	24.04	23.15	23.96	3,078,442	+0.89(+3.85%)
Jan 05, 2007	23.47	23.54	23.02	23.07	2,532,461	-0.47(-2.00%)
Jan 04, 2007	23.45	23.58	23.16	23.54	2,194,574	+0.09(+0.40%)
Jan 03, 2007	23.41	23.64	23.21	23.45	4,065,772	+0.37(+1.59%)
Dec 29, 2006	23.25	23.32	23.02	23.08	629,545	+0.00(+0.00%)
Dec 28, 2006	22.98	23.13	22.84	23.08	1,650,231	-0.03(-0.11%)
Dec 27, 2006	22.94	23.18	22.89	23.10	1,634,314	+0.21(+0.90%)
Dec 26, 2006	22.98	23.15	22.74	22.90	1,084,237	+0.05(+0.22%)
Dec 22, 2006	23.20	23.33	22.81	22.85	1,301,810	-0.25(-1.07%)
Dec 21, 2006	23.62	23.62	22.97	23.10	2,414,136	-0.38(-1.64%)
Dec 20, 2006	23.84	23.88	23.45	23.48	1,728,646	-0.19(-0.79%)
Dec 19, 2006	23.74	23.74	23.50	23.67	2,682,504	-0.13(-0.54%)
Dec 18, 2006	24.09	24.36	23.72	23.80	1,425,987	-0.17(-0.71%)
Dec 15, 2006	24.22	24.27	23.90	23.97	1,373,320	-0.13(-0.53%)
Dec 14, 2006	23.47	24.14	23.47	24.09	2,459,079	+0.48(+2.03%)
Dec 13, 2006	23.62	23.75	23.58	23.62	1,185,708	-0.01(-0.04%)
Dec 12, 2006	23.69	23.77	23.50	23.62	2,860,401	+0.03(+0.11%)
Dec 11, 2006	23.80	23.80	23.44	23.60	1,437,691	-0.07(-0.29%)
Dec 08, 2006	23.67	23.74	23.44	23.67	3,571,522	+0.01(+0.04%)
Dec 07, 2006	23.86	23.86	23.54	23.66	3,344,235	-0.02(-0.07%)
Dec 06, 2006	23.50	23.75	23.33	23.68	5,160,894	+0.15(+0.62%)
Dec 05, 2006	23.21	23.55	23.21	23.53	4,156,828	+0.33(+1.44%)
Dec 04, 2006	22.74	23.27	22.74	23.20	3,113,085	+0.43(+1.88%)
Dec 01, 2006	22.39	23.15	22.33	22.77	4,657,632	+0.32(+1.41%)
Nov 30, 2006	21.75	22.81	21.68	22.45	3,962,896	+0.78(+3.59%)
Nov 29, 2006	21.49	21.92	21.41	21.68	5,419,313	+0.27(+1.28%)
Nov 28, 2006	21.39	21.46	21.28	21.40	2,785,497	+0.03(+0.12%)
Nov 27, 2006	21.66	21.70	21.27	21.38	3,140,706	-0.09(-0.44%)
Nov 24, 2006	21.28	21.57	21.05	21.47	767,299	+0.10(+0.48%)
Nov 22, 2006	21.34	21.44	21.16	21.37	3,028,467	+0.07(+0.32%)
Nov 21, 2006	21.36	21.44	21.09	21.30	2,851,974	+0.20(+0.97%)
Nov 20, 2006	20.85	21.17	20.81	21.10	1,422,242	+0.13(+0.61%)
Nov 17, 2006	21.23	21.23	20.96	20.97	2,481,199	-0.23(-1.09%)
Nov 16, 2006	21.36	21.57	21.16	21.20	2,035,168	-0.19(-0.88%)
Nov 15, 2006	21.49	21.50	21.22	21.39	3,325,977	-0.09(-0.44%)
Nov 14, 2006	21.49	21.57	21.18	21.48	1,061,766	+0.20(+0.92%)
Nov 13, 2006	21.30	21.38	21.09	21.28	1,127,073	+0.05(+0.24%)
Nov 10, 2006	21.69	21.69	21.16	21.23	1,324,398	-0.25(-1.15%)
Nov 09, 2006	21.55	21.73	21.36	21.48	1,592,766	+0.12(+0.56%)
Nov 08, 2006	20.98	21.40	20.98	21.36	1,730,051	+0.18(+0.85%)
Nov 07, 2006	21.43	21.69	21.14	21.18	1,656,785	-0.28(-1.31%)
Nov 06, 2006	20.85	21.50	20.85	21.46	2,143,662	+0.77(+3.72%)
Nov 03, 2006	20.83	20.86	20.51	20.69	1,835,970	-0.14(-0.66%)
Nov 02, 2006	20.60	20.91	20.43	20.83	1,645,433	+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.