Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.65	22.65	21.48	22.00	1,204,421	-1.50(-6.38%)
Jan 30, 2007	23.96	24.38	23.29	23.50	2,198,946	-0.46(-1.92%)
Jan 29, 2007	24.56	24.57	23.60	23.96	164,077	+0.48(+2.04%)
Jan 26, 2007	22.76	23.92	22.76	23.48	490,631	+1.01(+4.49%)
Jan 25, 2007	24.72	24.95	21.82	22.47	1,097,935	-2.33(-9.40%)
Jan 24, 2007	24.67	25.20	24.61	24.80	63,038	+0.08(+0.32%)
Jan 23, 2007	24.76	24.76	24.52	24.72	98,087	-0.06(-0.24%)
Jan 22, 2007	25.45	25.45	24.57	24.78	224,815	-0.62(-2.44%)
Jan 19, 2007	25.53	25.53	24.93	25.40	84,764	-0.20(-0.78%)
Jan 18, 2007	25.30	26.04	25.18	25.60	197,132	+0.32(+1.27%)
Jan 17, 2007	25.42	25.84	24.99	25.28	84,195	-0.26(-1.02%)
Jan 16, 2007	25.43	25.68	25.16	25.54	183,993	+0.22(+0.87%)
Jan 12, 2007	25.39	25.59	25.15	25.32	195,189	-0.07(-0.28%)
Jan 11, 2007	25.85	25.91	25.10	25.39	273,041	-0.46(-1.78%)
Jan 10, 2007	25.51	25.97	25.50	25.85	75,173	+0.31(+1.21%)
Jan 09, 2007	25.15	25.73	24.97	25.54	158,439	+0.38(+1.51%)
Jan 08, 2007	25.12	25.20	24.55	25.16	93,029	+0.05(+0.20%)
Jan 05, 2007	24.22	25.20	24.08	25.11	311,160	+0.78(+3.21%)
Jan 04, 2007	24.51	24.66	24.21	24.33	197,331	-0.26(-1.06%)
Jan 03, 2007	25.24	25.39	24.59	24.59	278,369	-0.54(-2.15%)
Dec 29, 2006	25.61	25.61	24.95	25.13	70,345	-0.44(-1.72%)
Dec 28, 2006	25.43	25.96	25.43	25.57	50,435	+0.12(+0.47%)
Dec 27, 2006	25.58	25.81	25.29	25.45	112,304	-0.14(-0.55%)
Dec 26, 2006	24.59	25.64	24.59	25.59	73,824	+1.10(+4.49%)
Dec 22, 2006	24.46	24.74	24.14	24.49	153,778	-0.04(-0.16%)
Dec 21, 2006	25.00	25.00	24.12	24.53	160,133	-0.41(-1.64%)
Dec 20, 2006	25.00	25.14	24.86	24.94	132,367	-0.05(-0.20%)
Dec 19, 2006	25.09	25.09	24.80	24.99	167,971	-0.25(-0.99%)
Dec 18, 2006	25.43	25.75	25.00	25.24	113,455	-0.21(-0.83%)
Dec 15, 2006	24.88	25.72	24.77	25.45	140,900	+0.40(+1.60%)
Dec 14, 2006	25.35	25.60	24.83	25.05	128,827	-0.25(-0.99%)
Dec 13, 2006	26.13	26.25	24.96	25.30	105,898	-0.81(-3.10%)
Dec 12, 2006	26.21	26.35	26.03	26.11	75,977	-0.20(-0.76%)
Dec 11, 2006	26.75	26.83	26.14	26.31	89,566	-0.47(-1.76%)
Dec 08, 2006	27.06	27.08	26.65	26.78	52,514	-0.39(-1.44%)
Dec 07, 2006	27.03	27.23	26.76	27.17	92,545	+0.14(+0.52%)
Dec 06, 2006	26.72	27.66	26.72	27.03	184,629	+0.27(+1.01%)
Dec 05, 2006	26.64	26.76	26.50	26.76	144,068	+0.27(+1.02%)
Dec 04, 2006	26.52	26.77	26.10	26.49	105,297	+0.11(+0.42%)
Dec 01, 2006	26.54	26.57	25.68	26.38	91,398	-0.33(-1.24%)
Nov 30, 2006	26.19	26.83	26.17	26.71	132,700	+0.46(+1.75%)
Nov 29, 2006	26.10	26.36	25.53	26.25	98,733	+0.30(+1.16%)
Nov 28, 2006	25.87	26.30	25.71	25.95	144,301	+0.17(+0.66%)
Nov 27, 2006	25.49	25.90	25.17	25.78	147,483	+0.18(+0.70%)
Nov 24, 2006	25.50	25.99	25.31	25.60	23,700	-0.05(-0.19%)
Nov 22, 2006	25.22	25.86	25.21	25.65	99,773	+0.33(+1.30%)
Nov 21, 2006	25.16	25.74	24.96	25.32	166,194	+0.19(+0.76%)
Nov 20, 2006	25.01	25.34	24.80	25.13	100,709	+0.10(+0.40%)
Nov 17, 2006	24.79	25.12	24.54	25.03	215,066	+0.22(+0.89%)
Nov 16, 2006	24.96	24.99	24.40	24.81	210,965	-0.15(-0.60%)
Nov 15, 2006	25.02	25.46	24.65	24.96	124,623	-0.06(-0.24%)
Nov 14, 2006	25.00	25.21	24.69	25.02	141,327	+0.02(+0.08%)
Nov 13, 2006	25.14	25.34	24.52	25.00	225,696	-0.24(-0.95%)
Nov 10, 2006	25.45	25.54	24.76	25.24	314,711	-0.27(-1.06%)
Nov 09, 2006	23.41	25.61	22.37	25.51	2,249,561	-1.24(-4.64%)
Nov 08, 2006	26.54	26.93	26.20	26.75	144,400	-0.10(-0.37%)
Nov 07, 2006	26.40	27.03	26.40	26.85	162,186	+0.27(+1.02%)
Nov 06, 2006	26.89	26.89	26.41	26.58	105,548	-0.22(-0.82%)
Nov 03, 2006	27.29	27.29	26.66	26.80	97,099	-0.34(-1.25%)
Nov 02, 2006	27.19	27.48	26.80	27.14	61,878	-0.07(-0.26%)

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.