Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.36	28.64	27.92	28.58	1,014,234	+0.22(+0.77%)
Jan 30, 2007	28.48	28.61	28.16	28.36	1,337,390	-0.06(-0.21%)
Jan 29, 2007	28.75	28.90	28.39	28.42	1,237,133	-0.34(-1.17%)
Jan 26, 2007	28.99	28.99	28.34	28.75	939,514	+0.07(+0.23%)
Jan 25, 2007	29.62	29.94	28.45	28.69	1,745,984	+0.33(+1.15%)
Jan 24, 2007	28.05	28.40	28.04	28.36	715,040	+0.39(+1.38%)
Jan 23, 2007	27.99	28.27	27.75	27.97	808,676	+0.04(+0.15%)
Jan 22, 2007	28.02	28.02	27.59	27.93	1,177,546	+0.07(+0.24%)
Jan 19, 2007	27.67	28.06	27.64	27.86	617,620	-0.04(-0.15%)
Jan 18, 2007	27.81	28.05	27.81	27.91	1,207,182	+0.06(+0.22%)
Jan 17, 2007	27.42	27.87	27.42	27.85	1,380,267	+0.06(+0.22%)
Jan 16, 2007	27.69	27.86	27.58	27.79	838,627	-0.09(-0.33%)
Jan 12, 2007	27.82	27.93	27.55	27.88	1,073,190	+0.33(+1.19%)
Jan 11, 2007	26.83	27.61	26.80	27.55	1,152,639	+0.69(+2.57%)
Jan 10, 2007	26.61	26.99	26.29	26.86	1,086,747	+0.24(+0.92%)
Jan 09, 2007	26.29	26.77	26.01	26.61	1,184,482	+0.61(+2.34%)
Jan 08, 2007	25.60	26.08	25.60	26.01	856,913	+0.40(+1.55%)
Jan 05, 2007	25.68	25.69	25.29	25.61	535,649	-0.16(-0.63%)
Jan 04, 2007	25.70	25.82	25.38	25.77	579,787	+0.00(+0.00%)
Jan 03, 2007	25.42	25.85	25.34	25.77	1,112,600	+0.27(+1.06%)
Dec 29, 2006	25.49	25.57	25.40	25.50	315,588	+0.03(+0.12%)
Dec 28, 2006	25.44	25.52	25.40	25.47	216,908	+0.00(+0.00%)
Dec 27, 2006	25.25	25.53	25.20	25.47	390,623	+0.16(+0.63%)
Dec 26, 2006	25.31	25.50	25.14	25.31	259,785	-0.03(-0.13%)
Dec 22, 2006	25.30	25.37	25.09	25.34	709,365	+0.05(+0.19%)
Dec 21, 2006	25.14	25.47	25.02	25.30	985,544	+0.25(+1.00%)
Dec 20, 2006	25.01	25.14	24.96	25.04	450,525	-0.02(-0.08%)
Dec 19, 2006	25.14	25.14	24.97	25.06	358,150	-0.08(-0.31%)
Dec 18, 2006	25.08	25.41	24.99	25.14	482,368	+0.05(+0.21%)
Dec 15, 2006	25.22	25.31	25.09	25.09	452,417	-0.02(-0.06%)
Dec 14, 2006	24.93	25.26	24.78	25.11	362,564	+0.23(+0.92%)
Dec 13, 2006	25.05	25.07	24.72	24.88	463,136	-0.09(-0.37%)
Dec 12, 2006	25.00	25.13	24.82	24.97	923,436	+0.01(+0.03%)
Dec 11, 2006	25.08	25.14	24.91	24.96	675,000	-0.16(-0.64%)
Dec 08, 2006	25.34	25.51	25.02	25.12	539,432	-0.16(-0.61%)
Dec 07, 2006	25.30	25.63	25.18	25.28	702,744	-0.30(-1.18%)
Dec 06, 2006	25.50	26.30	25.44	25.58	2,259,880	+0.08(+0.31%)
Dec 05, 2006	24.79	25.69	24.78	25.50	1,747,560	+0.67(+2.68%)
Dec 04, 2006	24.35	25.03	24.35	24.84	1,014,234	+0.42(+1.71%)
Dec 01, 2006	24.09	24.42	23.98	24.42	1,949,651	+0.16(+0.64%)
Nov 30, 2006	24.07	24.42	24.03	24.26	525,876	+0.28(+1.15%)
Nov 29, 2006	23.91	24.06	23.84	23.99	500,023	+0.16(+0.67%)
Nov 28, 2006	23.67	24.01	23.58	23.83	922,174	+0.07(+0.28%)
Nov 27, 2006	24.39	24.39	23.56	23.76	1,012,658	-0.62(-2.56%)
Nov 24, 2006	24.42	24.43	24.32	24.39	116,651	-0.04(-0.16%)
Nov 22, 2006	24.42	24.47	24.20	24.42	413,008	+0.01(+0.04%)
Nov 21, 2006	24.05	24.56	24.05	24.41	483,314	-0.05(-0.21%)
Nov 20, 2006	24.29	24.56	24.23	24.46	680,675	-0.20(-0.81%)
Nov 17, 2006	24.83	24.83	24.55	24.66	370,131	-0.01(-0.03%)
Nov 16, 2006	24.41	24.77	24.25	24.67	616,044	+0.34(+1.41%)
Nov 15, 2006	24.50	24.50	24.14	24.33	727,966	-0.02(-0.06%)
Nov 14, 2006	23.97	24.38	23.88	24.34	392,200	+0.20(+0.83%)
Nov 13, 2006	24.34	24.45	24.11	24.14	672,163	+0.03(+0.12%)
Nov 10, 2006	24.00	24.33	23.95	24.12	1,247,537	-0.13(-0.55%)
Nov 09, 2006	24.80	24.85	24.19	24.25	1,150,117	-0.58(-2.33%)
Nov 08, 2006	24.70	24.93	24.61	24.83	1,149,802	-0.09(-0.37%)
Nov 07, 2006	24.41	25.10	24.34	24.92	1,661,806	+0.43(+1.74%)
Nov 06, 2006	24.10	24.60	24.10	24.49	812,459	+0.40(+1.67%)
Nov 03, 2006	24.08	24.28	23.95	24.09	922,805	+0.01(+0.04%)
Nov 02, 2006	24.03	24.22	23.67	24.08	1,073,506	-0.37(-1.50%)
Nov 01, 2006	24.82	24.98	24.44	24.45	1,562,495	-0.20(-0.80%)
Oct 31, 2006	24.40	24.95	24.39	24.65	1,008,244	+0.25(+1.01%)
Oct 30, 2006	24.04	24.52	23.98	24.40	1,120,797	+0.21(+0.88%)
Oct 27, 2006	24.44	24.44	23.79	24.19	880,243	-0.25(-1.04%)
Oct 26, 2006	24.07	24.74	23.98	24.44	1,331,084	+0.69(+2.90%)
Oct 25, 2006	24.20	24.26	23.71	23.75	959,692	-0.22(-0.91%)
Oct 24, 2006	23.79	24.08	23.76	23.97	540,063	-0.06(-0.24%)
Oct 23, 2006	23.63	24.18	23.48	24.03	680,990	+0.40(+1.68%)
Oct 20, 2006	24.06	24.11	23.56	23.63	1,084,540	-0.42(-1.75%)
Oct 19, 2006	24.39	24.39	23.79	24.05	1,092,422	-0.26(-1.07%)
Oct 18, 2006	24.17	24.58	24.16	24.31	1,408,641	+0.19(+0.80%)
Oct 17, 2006	23.92	24.24	23.86	24.12	1,033,466	-0.07(-0.30%)
Oct 16, 2006	24.06	24.34	23.76	24.19	2,302,757	+0.06(+0.24%)
Oct 13, 2006	23.86	24.37	23.81	24.13	1,551,145	+0.15(+0.61%)
Oct 12, 2006	23.15	24.34	23.15	23.99	3,318,883	+0.84(+3.62%)
Oct 11, 2006	22.75	23.31	22.49	23.15	1,812,191	+0.41(+1.78%)
Oct 10, 2006	22.21	23.00	22.20	22.75	861,011	+0.16(+0.72%)
Oct 09, 2006	22.23	22.84	22.15	22.58	918,391	+0.49(+2.23%)
Oct 06, 2006	22.30	22.30	22.09	22.09	350,268	-0.27(-1.19%)
Oct 05, 2006	21.83	22.36	21.76	22.36	1,041,348	+0.47(+2.16%)
Oct 04, 2006	21.66	22.10	21.66	21.89	563,708	+0.10(+0.45%)
Oct 03, 2006	21.81	21.88	21.65	21.79	747,513	-0.10(-0.44%)
Oct 02, 2006	21.95	21.95	21.67	21.88	503,807	+0.00(+0.00%)
Sep 29, 2006	21.95	22.01	21.85	21.88	408,594	-0.03(-0.12%)
Sep 28, 2006	22.12	22.14	21.85	21.91	578,526	-0.29(-1.30%)
Sep 27, 2006	22.09	22.23	21.93	22.20	863,534	+0.15(+0.69%)
Sep 26, 2006	21.92	22.13	21.77	22.04	785,976	+0.18(+0.84%)
Sep 25, 2006	21.52	22.00	21.49	21.86	674,054	+0.33(+1.52%)
Sep 22, 2006	21.52	21.62	21.38	21.53	386,840	+0.08(+0.35%)
Sep 21, 2006	21.39	21.65	21.30	21.46	687,611	+0.06(+0.27%)
Sep 20, 2006	21.20	21.62	21.18	21.40	847,770	+0.20(+0.94%)
Sep 19, 2006	21.77	21.77	21.15	21.20	1,422,198	-0.72(-3.30%)
Sep 18, 2006	22.36	22.52	21.83	21.92	1,279,064	-0.55(-2.46%)
Sep 15, 2006	22.20	22.53	22.20	22.48	1,517,726	+0.36(+1.64%)
Sep 14, 2006	22.17	22.34	21.97	22.11	837,996	+0.03(+0.11%)
Sep 13, 2006	21.52	22.18	21.51	22.09	1,359,774	+0.74(+3.46%)
Sep 12, 2006	21.17	21.39	21.17	21.35	488,043	+0.18(+0.87%)
Sep 11, 2006	21.08	21.24	21.04	21.17	435,707	-0.04(-0.21%)
Sep 08, 2006	21.12	21.25	21.05	21.21	375,805	+0.07(+0.33%)
Sep 07, 2006	21.08	21.19	20.92	21.14	439,491	-0.02(-0.07%)
Sep 06, 2006	21.00	21.39	21.00	21.16	619,197	+0.22(+1.05%)
Sep 05, 2006	21.29	21.31	20.89	20.94	366,032	-0.28(-1.30%)
Sep 01, 2006	21.22	21.36	21.09	21.21	351,214	+0.06(+0.27%)
Aug 31, 2006	21.07	21.24	21.07	21.16	209,341	+0.06(+0.30%)
Aug 30, 2006	20.70	21.23	20.70	21.09	520,516	+0.26(+1.26%)
Aug 29, 2006	20.84	20.92	20.54	20.83	681,621	-0.09(-0.44%)
Aug 28, 2006	20.68	20.93	20.63	20.92	489,934	+0.11(+0.55%)
Aug 25, 2006	20.63	20.95	20.57	20.81	349,323	-0.12(-0.59%)
Aug 24, 2006	21.14	21.14	20.81	20.93	540,694	-0.13(-0.62%)
Aug 23, 2006	21.31	21.39	20.99	21.06	574,428	-0.31(-1.44%)
Aug 22, 2006	21.78	21.78	21.37	21.37	509,481	-0.36(-1.66%)
Aug 21, 2006	21.77	21.81	21.66	21.73	570,645	-0.20(-0.93%)
Aug 18, 2006	21.94	21.98	21.71	21.93	411,116	+0.00(+0.00%)
Aug 17, 2006	22.05	22.09	21.84	21.93	449,895	-0.08(-0.36%)
Aug 16, 2006	21.72	22.20	21.72	22.01	990,904	+0.29(+1.36%)
Aug 15, 2006	21.57	21.88	21.44	21.72	1,401,075	+0.30(+1.41%)
Aug 14, 2006	21.43	21.64	21.22	21.42	452,732	+0.33(+1.55%)
Aug 11, 2006	20.93	21.26	20.85	21.09	466,289	+0.26(+1.25%)
Aug 10, 2006	20.68	20.89	20.54	20.83	535,964	+0.13(+0.63%)
Aug 09, 2006	20.69	21.08	20.67	20.70	541,324	+0.07(+0.34%)
Aug 08, 2006	20.99	21.24	20.61	20.63	455,254	-0.33(-1.57%)
Aug 07, 2006	21.00	21.27	20.94	20.96	428,771	-0.13(-0.63%)
Aug 04, 2006	21.04	21.22	20.98	21.09	449,264	+0.15(+0.70%)
Aug 03, 2006	20.62	21.05	20.59	20.95	425,619	-0.15(-0.71%)
Aug 02, 2006	20.70	21.29	20.65	21.10	684,773	+0.47(+2.29%)
Aug 01, 2006	20.62	20.69	20.33	20.62	431,294	+0.01(+0.03%)
Jul 31, 2006	20.93	21.05	20.60	20.62	569,699	-0.60(-2.84%)
Jul 28, 2006	20.25	21.26	20.22	21.22	1,876,823	+0.89(+4.38%)
Jul 27, 2006	19.59	20.41	19.56	20.33	1,570,377	+1.17(+6.11%)
Jul 26, 2006	19.14	19.21	18.84	19.16	722,606	+0.14(+0.72%)
Jul 25, 2006	19.49	19.61	18.89	19.02	1,051,437	-0.40(-2.06%)
Jul 24, 2006	18.78	19.47	18.76	19.42	553,935	+0.32(+1.68%)
Jul 21, 2006	19.14	19.21	18.98	19.10	593,029	-0.03(-0.18%)
Jul 20, 2006	19.37	19.47	19.09	19.14	598,704	-0.16(-0.81%)
Jul 19, 2006	18.80	19.43	18.76	19.29	946,766	+0.65(+3.49%)
Jul 18, 2006	18.41	18.69	18.30	18.64	860,066	+0.30(+1.63%)
Jul 17, 2006	18.21	18.49	18.18	18.34	522,092	+0.10(+0.57%)
Jul 14, 2006	18.08	18.25	17.79	18.24	948,973	+0.16(+0.88%)
Jul 13, 2006	18.47	18.47	18.05	18.08	1,117,329	-0.45(-2.45%)
Jul 12, 2006	18.71	19.05	18.48	18.53	1,123,634	-0.31(-1.63%)
Jul 11, 2006	19.32	19.32	18.72	18.84	977,663	-0.48(-2.46%)
Jul 10, 2006	19.33	19.55	19.15	19.32	523,669	+0.05(+0.25%)
Jul 07, 2006	19.38	19.57	19.27	19.27	414,899	-0.08(-0.39%)
Jul 06, 2006	19.35	19.48	19.24	19.35	351,529	+0.03(+0.15%)
Jul 05, 2006	19.19	19.36	19.10	19.32	342,386	-0.10(-0.49%)
Jul 03, 2006	19.37	19.48	19.33	19.41	190,109	+0.02(+0.10%)
Jun 30, 2006	19.41	19.44	19.11	19.39	500,023	+0.23(+1.17%)
Jun 29, 2006	18.48	19.18	18.46	19.17	922,174	+0.76(+4.15%)
Jun 28, 2006	18.01	18.46	17.97	18.40	877,090	+0.37(+2.08%)
Jun 27, 2006	18.36	18.47	17.86	18.03	962,529	-0.40(-2.15%)
Jun 26, 2006	18.41	18.48	18.08	18.43	934,785	-0.11(-0.62%)
Jun 23, 2006	18.61	18.77	18.52	18.54	576,004	-0.15(-0.80%)
Jun 22, 2006	18.82	18.82	18.56	18.69	354,052	-0.06(-0.34%)
Jun 21, 2006	18.70	18.93	18.59	18.75	524,299	+0.10(+0.54%)
Jun 20, 2006	18.67	18.79	18.49	18.65	437,914	-0.10(-0.54%)
Jun 19, 2006	19.05	19.11	18.65	18.75	468,181	-0.23(-1.22%)
Jun 16, 2006	19.13	19.13	18.89	18.98	464,713	-0.09(-0.48%)
Jun 15, 2006	18.33	19.25	18.24	19.08	823,494	+0.78(+4.28%)
Jun 14, 2006	18.59	18.60	18.13	18.29	1,060,580	-0.37(-2.00%)
Jun 13, 2006	17.60	19.20	17.58	18.67	2,580,513	-0.72(-3.73%)
Jun 12, 2006	19.92	19.94	19.35	19.39	576,950	-0.53(-2.67%)
Jun 09, 2006	19.97	20.20	19.88	19.92	365,086	+0.02(+0.10%)
Jun 08, 2006	19.94	19.97	19.13	19.90	1,058,688	-0.07(-0.36%)
Jun 07, 2006	20.28	20.46	19.98	19.98	487,728	-0.24(-1.18%)
Jun 06, 2006	20.41	20.41	20.01	20.21	318,741	-0.12(-0.58%)
Jun 05, 2006	20.66	20.78	20.33	20.33	303,293	-0.39(-1.88%)
Jun 02, 2006	20.75	20.96	20.52	20.72	334,820	+0.10(+0.49%)
Jun 01, 2006	20.70	20.83	20.48	20.62	472,279	-0.09(-0.41%)
May 31, 2006	20.75	20.85	20.41	20.71	433,501	+0.42(+2.06%)
May 30, 2006	20.62	20.62	20.28	20.29	441,067	-0.33(-1.60%)
May 26, 2006	20.43	20.69	20.43	20.62	545,423	+0.24(+1.20%)
May 25, 2006	19.95	20.39	19.90	20.37	392,200	+0.50(+2.52%)
May 24, 2006	19.86	20.23	19.51	19.87	937,623	-0.22(-1.07%)
May 23, 2006	20.46	20.75	20.09	20.09	320,317	-0.37(-1.81%)
May 22, 2006	20.14	20.60	19.86	20.46	616,359	+0.06(+0.28%)
May 19, 2006	20.11	20.52	20.01	20.40	743,414	+0.37(+1.84%)
May 18, 2006	20.38	20.49	20.01	20.03	1,195,201	-0.43(-2.12%)
May 17, 2006	20.98	20.98	20.38	20.47	897,583	-0.57(-2.73%)
May 16, 2006	20.66	21.16	20.53	21.04	538,171	+0.42(+2.03%)
May 15, 2006	20.49	20.81	20.24	20.62	618,251	-0.18(-0.88%)
May 12, 2006	21.01	21.25	20.54	20.81	1,076,343	-0.23(-1.12%)
May 11, 2006	21.65	21.65	20.69	21.04	956,224	-0.63(-2.90%)
May 10, 2006	21.91	22.14	21.66	21.67	447,057	-0.47(-2.11%)
May 09, 2006	22.07	22.35	22.01	22.14	736,794	+0.01(+0.03%)
May 08, 2006	21.84	22.20	21.84	22.13	698,646	+0.32(+1.48%)
May 05, 2006	21.08	21.94	21.08	21.81	1,003,830	+1.04(+5.01%)
May 04, 2006	20.63	21.25	20.45	20.77	674,369	+0.12(+0.58%)
May 03, 2006	20.82	20.82	20.49	20.65	480,476	-0.01(-0.06%)
May 02, 2006	21.05	21.06	20.46	20.66	1,049,545	-0.39(-1.84%)
May 01, 2006	20.60	21.12	20.60	21.05	988,067	+0.60(+2.95%)
Apr 28, 2006	21.58	21.59	20.40	20.44	1,640,998	-1.22(-5.64%)
Apr 27, 2006	21.97	22.24	21.41	21.66	1,053,959	-0.79(-3.53%)
Apr 26, 2006	21.97	22.68	21.96	22.46	647,571	+0.33(+1.51%)
Apr 25, 2006	22.28	22.38	22.05	22.12	426,249	-0.24(-1.06%)
Apr 24, 2006	21.92	22.36	21.76	22.36	586,093	+0.14(+0.63%)
Apr 21, 2006	22.84	22.84	22.16	22.22	743,414	-0.47(-2.08%)
Apr 20, 2006	22.66	22.71	22.31	22.69	442,959	+0.10(+0.42%)
Apr 19, 2006	22.12	22.87	22.12	22.60	716,931	+0.40(+1.79%)
Apr 18, 2006	22.17	22.36	22.04	22.20	511,688	+0.11(+0.49%)
Apr 17, 2006	22.27	22.42	22.07	22.10	381,796	-0.08(-0.37%)
Apr 13, 2006	22.16	22.38	22.03	22.18	346,170	+0.02(+0.10%)
Apr 12, 2006	21.50	22.19	21.50	22.16	1,407,065	+0.63(+2.93%)
Apr 11, 2006	21.49	21.62	21.45	21.52	458,092	-0.08(-0.37%)
Apr 10, 2006	21.50	21.61	21.41	21.60	412,377	+0.03(+0.13%)
Apr 07, 2006	21.66	21.73	21.44	21.57	434,131	-0.16(-0.74%)
Apr 06, 2006	21.84	21.84	21.54	21.74	628,340	-0.07(-0.31%)
Apr 05, 2006	21.51	21.80	21.26	21.80	1,379,952	+0.37(+1.75%)
Apr 04, 2006	21.08	21.44	21.03	21.43	606,270	+0.22(+1.05%)
Apr 03, 2006	21.09	21.21	21.03	21.21	723,867	+0.19(+0.92%)
Mar 31, 2006	20.89	21.09	20.89	21.01	625,502	+0.12(+0.56%)
Mar 30, 2006	20.62	20.93	20.62	20.90	414,899	+0.32(+1.56%)
Mar 29, 2006	20.34	20.64	20.31	20.58	415,215	+0.25(+1.22%)
Mar 28, 2006	20.41	20.53	20.27	20.33	606,586	-0.00(-0.02%)
Mar 27, 2006	20.39	20.43	20.26	20.33	709,995	-0.08(-0.37%)
Mar 24, 2006	20.46	20.52	20.35	20.41	395,352	-0.11(-0.56%)
Mar 23, 2006	20.56	20.59	20.47	20.52	558,034	-0.01(-0.05%)
Mar 22, 2006	20.43	20.62	20.37	20.53	317,480	+0.14(+0.67%)
Mar 21, 2006	20.42	20.59	20.37	20.39	646,310	-0.09(-0.45%)
Mar 20, 2006	20.39	20.56	20.38	20.49	356,259	-0.00(-0.02%)
Mar 17, 2006	20.79	20.87	20.49	20.49	345,539	-0.27(-1.30%)
Mar 16, 2006	20.78	20.96	20.71	20.76	644,734	+0.01(+0.06%)
Mar 15, 2006	20.60	20.86	20.51	20.75	714,724	+0.35(+1.73%)
Mar 14, 2006	20.32	20.57	20.30	20.39	687,296	+0.08(+0.39%)
Mar 13, 2006	20.16	20.41	20.14	20.32	586,408	+0.07(+0.36%)
Mar 10, 2006	19.90	20.24	19.90	20.24	306,761	+0.39(+1.95%)
Mar 09, 2006	20.12	20.36	19.80	19.86	506,959	-0.30(-1.48%)
Mar 08, 2006	19.90	20.19	19.69	20.15	484,575	+0.17(+0.86%)
Mar 07, 2006	20.20	20.22	19.75	19.98	779,356	-0.16(-0.79%)
Mar 06, 2006	20.14	20.27	20.12	20.14	755,395	+0.08(+0.38%)
Mar 03, 2006	20.35	20.39	20.06	20.07	634,330	-0.21(-1.02%)
Mar 02, 2006	20.55	20.65	20.17	20.27	441,698	-0.33(-1.59%)
Mar 01, 2006	20.33	20.78	20.25	20.60	552,674	+0.21(+1.04%)
Feb 28, 2006	21.01	20.95	20.15	20.39	904,834	-0.62(-2.97%)

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.