Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.21	25.04	24.21	24.76	3,700,627	+0.39(+1.62%)
Jan 30, 2007	24.04	24.47	24.04	24.36	2,236,537	+0.56(+2.35%)
Jan 29, 2007	24.08	24.64	23.76	23.80	2,710,151	-0.57(-2.35%)
Jan 26, 2007	24.16	24.44	23.72	24.37	2,614,225	+0.33(+1.36%)
Jan 25, 2007	24.76	25.04	23.83	24.05	4,455,841	-0.34(-1.39%)
Jan 24, 2007	23.65	24.49	23.32	24.39	3,907,112	+0.50(+2.09%)
Jan 23, 2007	22.81	23.89	22.76	23.89	4,398,285	+1.44(+6.41%)
Jan 22, 2007	22.51	22.84	22.20	22.45	3,479,998	-0.10(-0.44%)
Jan 19, 2007	22.18	22.61	22.03	22.55	3,910,851	+0.42(+1.89%)
Jan 18, 2007	23.57	23.74	22.09	22.13	4,296,019	-1.17(-5.02%)
Jan 17, 2007	23.11	23.76	22.92	23.30	3,357,408	+0.04(+0.16%)
Jan 16, 2007	23.91	23.91	22.94	23.26	2,893,711	-0.34(-1.46%)
Jan 12, 2007	22.86	23.75	22.73	23.61	3,375,780	+0.98(+4.32%)
Jan 11, 2007	22.45	23.25	22.35	22.63	3,535,602	+0.30(+1.32%)
Jan 10, 2007	22.82	23.06	21.95	22.33	5,225,200	-0.58(-2.52%)
Jan 09, 2007	23.29	23.39	22.22	22.91	4,726,872	-0.49(-2.08%)
Jan 08, 2007	23.13	23.59	22.84	23.40	3,650,226	+0.37(+1.60%)
Jan 05, 2007	22.39	23.46	22.39	23.03	4,695,656	-0.22(-0.93%)
Jan 04, 2007	23.88	23.94	23.13	23.24	4,062,707	-0.70(-2.90%)
Jan 03, 2007	25.83	26.05	23.50	23.94	6,138,610	-1.43(-5.63%)
Dec 29, 2006	25.54	25.59	25.16	25.36	1,465,065	-0.29(-1.13%)
Dec 28, 2006	25.83	25.83	25.33	25.65	1,930,875	+0.26(+1.04%)
Dec 27, 2006	25.10	25.65	25.10	25.39	2,054,603	+0.54(+2.15%)
Dec 26, 2006	24.79	25.46	24.76	24.85	1,553,024	+0.18(+0.72%)
Dec 22, 2006	24.59	24.73	24.21	24.68	1,966,644	+0.12(+0.48%)
Dec 21, 2006	25.36	25.38	24.37	24.56	2,973,704	-0.75(-2.96%)
Dec 20, 2006	26.18	26.34	25.29	25.31	3,980,601	-0.66(-2.56%)
Dec 19, 2006	24.97	26.13	24.97	25.97	3,037,925	+1.03(+4.14%)
Dec 18, 2006	24.99	25.54	24.83	24.94	2,701,372	-0.14(-0.54%)
Dec 15, 2006	25.96	26.00	24.85	25.08	4,037,506	-0.88(-3.39%)
Dec 14, 2006	26.06	26.34	25.84	25.96	2,786,079	-0.09(-0.35%)
Dec 13, 2006	25.97	26.52	25.75	26.05	3,227,989	-0.19(-0.73%)
Dec 12, 2006	25.83	26.45	25.83	26.24	4,889,459	+0.14(+0.52%)
Dec 11, 2006	25.60	26.37	25.60	26.10	3,942,231	+0.50(+1.97%)
Dec 08, 2006	27.10	27.29	25.41	25.60	6,304,610	-1.30(-4.85%)
Dec 07, 2006	26.74	27.30	26.07	26.90	4,537,622	+0.15(+0.57%)
Dec 06, 2006	27.01	27.60	26.71	26.75	4,501,040	-0.74(-2.68%)
Dec 05, 2006	27.94	28.09	26.95	27.49	5,762,385	-0.18(-0.67%)
Dec 04, 2006	26.87	27.73	26.55	27.67	3,772,978	+0.95(+3.57%)
Dec 01, 2006	27.06	27.15	26.37	26.72	4,262,688	-0.30(-1.12%)
Nov 30, 2006	26.85	27.25	26.66	27.02	5,057,248	+0.60(+2.28%)
Nov 29, 2006	26.20	26.54	26.10	26.42	3,709,570	+0.18(+0.70%)
Nov 28, 2006	26.05	26.32	25.75	26.23	4,728,823	+0.17(+0.66%)
Nov 27, 2006	25.96	26.32	25.62	26.06	5,222,436	+0.62(+2.44%)
Nov 24, 2006	25.65	26.16	25.43	25.44	2,275,883	+0.82(+3.32%)
Nov 22, 2006	24.69	25.25	24.41	24.62	3,961,091	+0.06(+0.23%)
Nov 21, 2006	23.78	24.60	23.66	24.57	4,066,121	+1.57(+6.82%)
Nov 20, 2006	23.25	23.65	22.89	23.00	2,570,815	-0.12(-0.53%)
Nov 17, 2006	22.65	23.41	22.52	23.12	3,564,217	+0.20(+0.89%)
Nov 16, 2006	23.84	23.99	22.92	22.92	3,330,906	-0.68(-2.89%)
Nov 15, 2006	22.90	23.96	22.85	23.60	3,940,117	+0.12(+0.50%)
Nov 14, 2006	24.02	24.19	23.25	23.48	3,204,414	-0.32(-1.34%)
Nov 13, 2006	23.24	23.82	22.78	23.80	4,387,392	+0.04(+0.18%)
Nov 10, 2006	24.40	24.47	23.61	23.76	2,696,657	-0.82(-3.33%)
Nov 09, 2006	23.75	24.97	23.73	24.58	5,186,992	+1.13(+4.83%)
Nov 08, 2006	23.31	23.77	23.19	23.45	3,589,093	-0.02(-0.10%)
Nov 07, 2006	23.62	23.91	23.41	23.47	2,938,748	-0.04(-0.16%)
Nov 06, 2006	23.42	23.85	23.42	23.51	3,054,347	+0.09(+0.37%)
Nov 03, 2006	23.02	23.53	23.00	23.42	2,564,311	+0.40(+1.74%)
Nov 02, 2006	22.92	23.42	22.88	23.02	3,785,172	+0.11(+0.48%)

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.