Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.51	25.71	25.40	25.50	1,554,383	-0.08(-0.30%)
Jan 30, 2007	25.48	25.58	25.23	25.58	618,686	+0.21(+0.83%)
Jan 29, 2007	25.21	25.46	25.20	25.37	818,249	+0.11(+0.43%)
Jan 26, 2007	25.29	25.33	25.04	25.26	573,842	+0.09(+0.35%)
Jan 25, 2007	25.15	25.34	25.08	25.17	1,484,885	+0.07(+0.29%)
Jan 24, 2007	24.96	25.17	24.90	25.10	1,242,031	+0.06(+0.23%)
Jan 23, 2007	24.82	25.18	24.82	25.05	646,252	+0.15(+0.60%)
Jan 22, 2007	24.93	24.99	24.82	24.90	544,335	-0.10(-0.41%)
Jan 19, 2007	24.80	25.05	24.68	25.00	405,727	+0.16(+0.66%)
Jan 18, 2007	24.99	25.09	24.71	24.83	762,340	-0.09(-0.35%)
Jan 17, 2007	24.82	24.99	24.64	24.92	605,097	+0.01(+0.04%)
Jan 16, 2007	24.83	25.01	24.83	24.91	898,424	+0.15(+0.62%)
Jan 12, 2007	24.60	24.82	24.60	24.76	491,532	+0.11(+0.44%)
Jan 11, 2007	24.53	24.78	24.47	24.65	824,073	+0.21(+0.86%)
Jan 10, 2007	24.11	24.44	23.74	24.44	1,263,773	+0.33(+1.37%)
Jan 09, 2007	23.75	24.25	23.70	24.11	911,431	+0.38(+1.61%)
Jan 08, 2007	23.73	23.77	23.48	23.73	948,509	-0.02(-0.09%)
Jan 05, 2007	23.56	24.07	23.56	23.75	1,858,582	-0.26(-1.09%)
Jan 04, 2007	23.89	24.07	23.72	24.01	968,116	+0.06(+0.24%)
Jan 03, 2007	23.79	24.08	23.66	23.95	837,080	+0.20(+0.85%)
Dec 29, 2006	23.80	23.99	23.75	23.75	537,734	-0.10(-0.43%)
Dec 28, 2006	23.86	23.97	23.74	23.86	372,920	-0.04(-0.15%)
Dec 27, 2006	23.70	23.94	23.70	23.89	527,251	+0.23(+0.96%)
Dec 26, 2006	23.42	23.75	23.42	23.66	532,105	+0.19(+0.81%)
Dec 22, 2006	23.61	23.62	23.31	23.47	679,836	-0.15(-0.63%)
Dec 21, 2006	23.81	23.95	23.61	23.62	843,874	-0.24(-0.99%)
Dec 20, 2006	23.71	24.02	23.71	23.86	676,536	+0.14(+0.59%)
Dec 19, 2006	23.82	23.85	23.54	23.72	1,071,392	-0.19(-0.78%)
Dec 18, 2006	24.11	24.24	23.83	23.91	690,707	-0.19(-0.79%)
Dec 15, 2006	24.45	24.54	24.10	24.10	1,401,216	-0.35(-1.43%)
Dec 14, 2006	24.48	24.64	24.38	24.45	756,711	-0.04(-0.15%)
Dec 13, 2006	24.62	24.62	24.42	24.48	1,536,523	-0.05(-0.21%)
Dec 12, 2006	24.53	24.57	24.37	24.54	774,182	+0.04(+0.17%)
Dec 11, 2006	24.26	24.50	24.21	24.49	733,609	+0.24(+1.00%)
Dec 08, 2006	24.22	24.37	24.17	24.25	348,653	+0.00(+0.00%)
Dec 07, 2006	24.46	24.56	24.19	24.25	724,680	-0.01(-0.04%)
Dec 06, 2006	24.32	24.33	24.05	24.26	900,171	-0.01(-0.02%)
Dec 05, 2006	24.42	24.47	24.20	24.27	714,779	-0.15(-0.63%)
Dec 04, 2006	24.19	24.45	24.16	24.42	1,300,852	-0.01(-0.04%)
Dec 01, 2006	24.41	24.63	24.12	24.43	867,364	-0.15(-0.61%)
Nov 30, 2006	24.45	24.70	24.37	24.58	683,913	+0.19(+0.76%)
Nov 29, 2006	24.09	24.47	24.08	24.40	1,823,056	+0.40(+1.67%)
Nov 28, 2006	23.93	24.03	23.80	23.99	1,341,813	+0.06(+0.26%)
Nov 27, 2006	24.64	24.64	23.92	23.93	1,112,547	-0.71(-2.86%)
Nov 24, 2006	24.31	24.64	24.30	24.64	207,911	+0.28(+1.16%)
Nov 22, 2006	24.36	24.49	24.26	24.36	909,684	+0.00(+0.00%)
Nov 21, 2006	24.00	24.38	23.98	24.36	1,011,795	+0.43(+1.79%)
Nov 20, 2006	23.49	24.06	23.48	23.93	2,038,150	+0.65(+2.81%)
Nov 17, 2006	23.26	23.31	23.16	23.27	496,579	-0.07(-0.31%)
Nov 16, 2006	23.23	23.35	23.21	23.35	1,098,376	+0.20(+0.85%)
Nov 15, 2006	23.13	23.21	23.03	23.15	2,301,582	+0.05(+0.20%)
Nov 14, 2006	23.31	23.37	22.97	23.10	2,762,636	-0.15(-0.66%)
Nov 13, 2006	23.21	23.28	23.06	23.26	525,116	+0.06(+0.27%)
Nov 10, 2006	23.09	23.20	22.97	23.20	665,276	+0.15(+0.67%)
Nov 09, 2006	23.30	23.30	22.92	23.04	3,320,948	-0.19(-0.82%)
Nov 08, 2006	23.19	23.28	22.93	23.23	903,666	+0.06(+0.24%)
Nov 07, 2006	23.36	23.42	23.18	23.18	499,491	-0.24(-1.01%)
Nov 06, 2006	23.36	23.45	23.24	23.41	1,086,340	+0.11(+0.49%)
Nov 03, 2006	23.32	23.46	23.05	23.30	1,336,377	+0.05(+0.20%)
Nov 02, 2006	23.46	23.49	23.02	23.25	1,367,826	-0.29(-1.25%)

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.