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%)

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.