Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.99	29.28	28.55	29.22	991,987	+0.22(+0.77%)
Jan 30, 2007	29.12	29.25	28.79	28.99	1,308,054	-0.06(-0.21%)
Jan 29, 2007	29.40	29.55	29.03	29.05	1,209,996	-0.34(-1.17%)
Jan 26, 2007	29.64	29.64	28.97	29.40	918,906	+0.07(+0.23%)
Jan 25, 2007	30.29	30.61	29.09	29.33	1,707,686	+0.33(+1.15%)
Jan 24, 2007	28.68	29.04	28.67	29.00	699,355	+0.40(+1.38%)
Jan 23, 2007	28.62	28.90	28.38	28.60	790,938	+0.04(+0.15%)
Jan 22, 2007	28.65	28.65	28.21	28.56	1,151,716	+0.07(+0.24%)
Jan 19, 2007	28.30	28.69	28.26	28.49	604,073	-0.04(-0.15%)
Jan 18, 2007	28.44	28.67	28.44	28.53	1,180,702	+0.06(+0.22%)
Jan 17, 2007	28.04	28.50	28.04	28.47	1,349,991	+0.06(+0.22%)
Jan 16, 2007	28.31	28.49	28.20	28.41	820,232	-0.09(-0.33%)
Jan 12, 2007	28.44	28.55	28.17	28.50	1,049,650	+0.33(+1.19%)
Jan 11, 2007	27.44	28.23	27.40	28.17	1,127,356	+0.71(+2.57%)
Jan 10, 2007	27.21	27.59	26.88	27.46	1,062,909	+0.25(+0.92%)
Jan 09, 2007	26.87	27.37	26.60	27.21	1,158,500	+0.62(+2.34%)
Jan 08, 2007	26.17	26.66	26.17	26.59	838,116	+0.41(+1.55%)
Jan 05, 2007	26.25	26.27	25.86	26.18	523,900	-0.17(-0.63%)
Jan 04, 2007	26.27	26.40	25.95	26.35	567,070	+0.00(+0.00%)
Jan 03, 2007	25.99	26.43	25.91	26.35	1,088,195	+0.28(+1.06%)
Dec 29, 2006	26.06	26.14	25.97	26.07	308,666	+0.03(+0.12%)
Dec 28, 2006	26.01	26.09	25.97	26.04	212,150	+0.00(+0.00%)
Dec 27, 2006	25.81	26.10	25.77	26.04	382,055	+0.16(+0.63%)
Dec 26, 2006	25.88	26.07	25.70	25.88	254,086	-0.03(-0.13%)
Dec 22, 2006	25.86	25.94	25.66	25.91	693,805	+0.05(+0.19%)
Dec 21, 2006	25.71	26.04	25.58	25.86	963,926	+0.26(+1.00%)
Dec 20, 2006	25.57	25.71	25.52	25.61	440,643	-0.02(-0.08%)
Dec 19, 2006	25.71	25.71	25.53	25.63	350,294	-0.08(-0.32%)
Dec 18, 2006	25.64	25.98	25.55	25.71	471,787	+0.06(+0.21%)
Dec 15, 2006	25.78	25.88	25.65	25.65	442,493	-0.02(-0.06%)
Dec 14, 2006	25.49	25.83	25.33	25.67	354,611	+0.23(+0.92%)
Dec 13, 2006	25.61	25.63	25.27	25.43	452,977	-0.09(-0.37%)
Dec 12, 2006	25.56	25.69	25.37	25.53	903,180	+0.01(+0.03%)
Dec 11, 2006	25.64	25.71	25.47	25.52	660,194	-0.17(-0.64%)
Dec 08, 2006	25.91	26.08	25.58	25.69	527,600	-0.16(-0.61%)
Dec 07, 2006	25.86	26.20	25.75	25.85	687,329	-0.31(-1.18%)
Dec 06, 2006	26.07	26.89	26.02	26.15	2,210,309	+0.08(+0.31%)
Dec 05, 2006	25.34	26.27	25.34	26.07	1,709,227	+0.68(+2.68%)
Dec 04, 2006	24.89	25.59	24.89	25.39	991,987	+0.43(+1.71%)
Dec 01, 2006	24.63	24.97	24.52	24.96	1,906,885	+0.16(+0.64%)
Nov 30, 2006	24.61	24.97	24.57	24.81	514,341	+0.28(+1.15%)
Nov 29, 2006	24.44	24.60	24.37	24.52	489,055	+0.16(+0.67%)
Nov 28, 2006	24.20	24.55	24.11	24.36	901,946	+0.07(+0.28%)
Nov 27, 2006	24.94	24.94	24.09	24.29	990,445	-0.64(-2.56%)
Nov 24, 2006	24.97	24.98	24.86	24.93	114,092	-0.04(-0.16%)
Nov 22, 2006	24.97	25.02	24.75	24.97	403,948	+0.01(+0.04%)
Nov 21, 2006	24.59	25.11	24.59	24.96	472,712	-0.05(-0.21%)
Nov 20, 2006	24.83	25.11	24.78	25.01	665,744	-0.20(-0.81%)
Nov 17, 2006	25.39	25.39	25.10	25.22	362,012	-0.01(-0.03%)
Nov 16, 2006	24.95	25.33	24.79	25.22	602,531	+0.35(+1.41%)
Nov 15, 2006	25.05	25.05	24.68	24.87	711,998	-0.02(-0.07%)
Nov 14, 2006	24.50	24.92	24.42	24.89	383,597	+0.20(+0.83%)
Nov 13, 2006	24.89	25.00	24.65	24.69	657,419	+0.03(+0.12%)
Nov 10, 2006	24.53	24.87	24.48	24.66	1,220,172	-0.14(-0.55%)
Nov 09, 2006	25.36	25.41	24.73	24.79	1,124,889	-0.59(-2.33%)
Nov 08, 2006	25.25	25.49	25.17	25.38	1,124,581	-0.09(-0.37%)
Nov 07, 2006	24.96	25.66	24.89	25.48	1,625,354	+0.43(+1.74%)
Nov 06, 2006	24.64	25.15	24.64	25.04	794,638	+0.41(+1.67%)
Nov 03, 2006	24.62	24.83	24.49	24.63	902,563	+0.01(+0.04%)
Nov 02, 2006	24.57	24.76	24.21	24.62	1,049,958	-0.38(-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.