Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.84	29.04	28.58	28.83	1,999,947	-0.05(-0.16%)
Jan 30, 2007	28.73	29.09	28.73	28.88	1,748,397	+0.22(+0.75%)
Jan 29, 2007	29.07	29.16	28.52	28.66	1,890,725	-0.30(-1.04%)
Jan 26, 2007	28.57	29.10	28.39	28.96	1,455,649	+0.58(+2.05%)
Jan 25, 2007	28.95	28.96	28.10	28.38	2,769,821	-0.58(-2.01%)
Jan 24, 2007	28.42	29.01	28.03	28.96	2,331,125	+0.58(+2.05%)
Jan 23, 2007	27.24	28.48	27.24	28.38	2,670,393	+1.42(+5.26%)
Jan 22, 2007	27.54	27.69	26.57	26.96	1,592,016	-0.05(-0.17%)
Jan 19, 2007	26.30	27.20	26.27	27.01	1,824,618	+0.99(+3.79%)
Jan 18, 2007	26.09	26.40	25.52	26.02	1,578,071	-0.06(-0.22%)
Jan 17, 2007	25.58	26.42	25.51	26.08	1,271,164	+0.50(+1.95%)
Jan 16, 2007	25.62	26.06	25.49	25.58	1,623,846	-0.04(-0.15%)
Jan 12, 2007	24.89	25.81	24.89	25.62	1,104,458	+0.77(+3.10%)
Jan 11, 2007	24.67	25.77	24.49	24.85	2,191,883	+0.13(+0.53%)
Jan 10, 2007	24.80	24.89	24.26	24.71	1,547,838	-0.31(-1.24%)
Jan 09, 2007	24.73	25.02	24.10	25.02	1,658,869	+0.30(+1.22%)
Jan 08, 2007	24.99	25.32	24.55	24.72	1,254,238	+0.05(+0.19%)
Jan 05, 2007	24.13	25.33	24.13	24.68	2,208,597	+0.54(+2.26%)
Jan 04, 2007	24.24	24.45	23.76	24.13	2,429,595	-0.13(-0.54%)
Jan 03, 2007	25.08	25.19	24.00	24.26	2,920,027	-1.53(-5.94%)
Dec 29, 2006	26.11	26.16	25.64	25.80	535,888	-0.39(-1.47%)
Dec 28, 2006	26.21	26.30	25.93	26.18	814,371	+0.09(+0.36%)
Dec 27, 2006	25.64	26.09	25.38	26.09	1,008,756	+0.59(+2.32%)
Dec 26, 2006	25.62	26.12	25.40	25.49	717,179	-0.47(-1.81%)
Dec 22, 2006	26.23	26.26	25.80	25.96	798,829	-0.15(-0.58%)
Dec 21, 2006	26.49	26.68	25.83	26.11	1,409,341	-0.52(-1.94%)
Dec 20, 2006	27.29	27.44	26.51	26.63	1,351,324	-0.99(-3.57%)
Dec 19, 2006	26.70	27.70	26.40	27.62	1,645,988	+0.82(+3.05%)
Dec 18, 2006	27.97	27.97	26.73	26.80	1,073,054	-1.40(-4.96%)
Dec 15, 2006	28.71	28.74	28.05	28.20	635,955	-0.45(-1.57%)
Dec 14, 2006	28.58	28.86	28.33	28.65	1,196,647	+0.24(+0.86%)
Dec 13, 2006	28.15	28.52	28.03	28.41	1,014,185	+0.32(+1.14%)
Dec 12, 2006	28.19	28.64	27.80	28.09	602,315	-0.14(-0.50%)
Dec 11, 2006	28.18	28.39	27.93	28.23	983,526	-0.16(-0.56%)
Dec 08, 2006	28.89	29.12	28.34	28.39	1,138,097	-0.54(-1.88%)
Dec 07, 2006	29.12	29.18	28.55	28.93	1,316,088	-0.22(-0.74%)
Dec 06, 2006	29.25	29.84	29.10	29.15	1,242,954	-0.10(-0.35%)
Dec 05, 2006	28.93	29.25	28.59	29.25	1,439,468	+0.55(+1.93%)
Dec 04, 2006	29.34	29.34	28.32	28.70	1,314,172	-0.64(-2.18%)
Dec 01, 2006	28.76	29.40	28.74	29.34	1,124,152	+0.13(+0.45%)
Nov 30, 2006	28.46	29.38	28.33	29.21	2,357,206	+0.83(+2.91%)
Nov 29, 2006	27.34	28.42	27.28	28.38	2,507,519	+1.13(+4.14%)
Nov 28, 2006	26.63	27.36	26.63	27.25	1,580,945	+0.67(+2.51%)
Nov 27, 2006	26.57	26.70	26.39	26.58	1,326,201	+0.31(+1.18%)
Nov 24, 2006	26.30	26.57	26.25	26.27	246,014	-0.03(-0.11%)
Nov 22, 2006	26.49	26.71	26.16	26.30	852,375	-0.04(-0.14%)
Nov 21, 2006	25.92	26.46	25.65	26.34	684,178	+0.66(+2.56%)
Nov 20, 2006	25.64	25.80	25.27	25.68	1,359,308	-0.29(-1.12%)
Nov 17, 2006	25.64	26.17	25.44	25.97	1,501,424	+0.33(+1.28%)
Nov 16, 2006	26.96	26.96	25.64	25.64	924,764	-1.12(-4.18%)
Nov 15, 2006	25.78	27.01	25.74	26.76	1,236,780	+0.99(+3.83%)
Nov 14, 2006	25.50	25.83	25.36	25.78	580,279	-0.06(-0.22%)
Nov 13, 2006	25.70	26.05	25.48	25.83	617,112	-0.11(-0.43%)
Nov 10, 2006	26.44	26.54	25.76	25.95	793,293	-0.70(-2.64%)
Nov 09, 2006	26.23	26.94	26.03	26.65	1,268,397	+0.80(+3.09%)
Nov 08, 2006	25.08	26.16	25.04	25.85	738,789	+0.54(+2.12%)
Nov 07, 2006	25.69	25.80	25.18	25.32	630,419	-0.27(-1.06%)
Nov 06, 2006	25.27	25.73	25.09	25.59	732,295	+0.23(+0.89%)
Nov 03, 2006	24.97	25.59	24.97	25.36	519,600	+0.66(+2.66%)
Nov 02, 2006	24.61	24.93	24.24	24.71	1,104,351	-0.14(-0.57%)

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.