Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.97	25.19	24.94	25.16	146,316	+0.14(+0.56%)
Jan 30, 2007	24.90	25.02	24.88	25.02	63,389	+0.16(+0.65%)
Jan 29, 2007	24.85	24.93	24.81	24.85	334,747	+0.01(+0.05%)
Jan 26, 2007	24.87	24.88	24.72	24.84	157,170	+0.04(+0.15%)
Jan 25, 2007	25.10	25.10	24.80	24.81	169,327	-0.31(-1.24%)
Jan 24, 2007	24.94	25.12	24.94	25.12	346,904	+0.19(+0.78%)
Jan 23, 2007	24.80	24.96	24.79	24.92	759,802	+0.12(+0.50%)
Jan 22, 2007	24.90	24.90	24.64	24.80	263,542	-0.08(-0.31%)
Jan 19, 2007	24.80	24.89	24.78	24.87	227,506	+0.11(+0.46%)
Jan 18, 2007	24.84	24.85	24.72	24.76	219,691	-0.04(-0.15%)
Jan 17, 2007	24.79	24.87	24.77	24.80	179,747	-0.00(-0.02%)
Jan 16, 2007	24.82	24.86	24.75	24.80	256,161	+0.00(+0.01%)
Jan 12, 2007	24.71	24.81	24.65	24.80	131,120	+0.12(+0.49%)
Jan 11, 2007	24.57	24.76	24.57	24.68	203,627	+0.12(+0.51%)
Jan 10, 2007	24.47	24.57	24.44	24.56	131,554	+0.03(+0.13%)
Jan 09, 2007	24.60	24.61	24.41	24.52	239,229	-0.08(-0.32%)
Jan 08, 2007	24.49	24.61	24.42	24.60	101,596	+0.05(+0.22%)
Jan 05, 2007	24.65	24.65	24.48	24.55	272,660	-0.19(-0.78%)
Jan 04, 2007	24.71	24.77	24.62	24.74	151,526	-0.01(-0.06%)
Jan 03, 2007	24.83	24.99	24.64	24.76	3,305,792	-0.07(-0.28%)
Dec 29, 2006	24.99	24.99	24.83	24.83	76,414	-0.14(-0.54%)
Dec 28, 2006	25.02	25.02	24.93	24.96	119,397	-0.05(-0.19%)
Dec 27, 2006	24.91	25.03	24.90	25.01	162,814	+0.18(+0.72%)
Dec 26, 2006	24.68	24.83	24.68	24.83	85,966	+0.15(+0.59%)
Dec 22, 2006	24.76	24.76	24.62	24.69	90,307	-0.07(-0.29%)
Dec 21, 2006	24.86	24.90	24.73	24.76	108,109	-0.09(-0.35%)
Dec 20, 2006	24.86	24.91	24.83	24.84	92,044	-0.14(-0.57%)
Dec 19, 2006	25.08	25.01	24.83	24.99	108,109	+0.06(+0.25%)
Dec 18, 2006	25.03	25.08	24.89	24.93	162,814	-0.08(-0.32%)
Dec 15, 2006	25.03	25.09	24.98	25.01	108,977	+0.02(+0.06%)
Dec 14, 2006	24.82	25.02	24.82	24.99	79,453	+0.18(+0.73%)
Dec 13, 2006	24.84	24.84	24.76	24.81	330,405	+0.05(+0.21%)
Dec 12, 2006	24.73	24.77	24.63	24.76	133,725	+0.00(+0.00%)
Dec 11, 2006	24.68	24.76	24.65	24.76	222,730	+0.11(+0.43%)
Dec 08, 2006	24.61	24.71	24.54	24.65	152,828	+0.03(+0.10%)
Dec 07, 2006	24.71	24.76	24.61	24.62	267,450	-0.04(-0.16%)
Dec 06, 2006	24.70	24.72	24.64	24.66	93,347	-0.05(-0.19%)
Dec 05, 2006	24.64	24.72	24.61	24.71	118,963	+0.10(+0.40%)
Dec 04, 2006	24.46	24.61	24.44	24.61	197,114	+0.19(+0.77%)
Dec 01, 2006	24.35	24.49	24.25	24.42	162,380	-0.07(-0.28%)
Nov 30, 2006	24.43	24.49	24.35	24.49	192,338	+0.07(+0.30%)
Nov 29, 2006	24.20	24.44	24.20	24.42	160,643	+0.28(+1.15%)
Nov 28, 2006	24.02	24.15	23.99	24.14	342,128	+0.11(+0.44%)
Nov 27, 2006	24.34	24.34	24.03	24.03	167,590	-0.31(-1.27%)
Nov 24, 2006	24.31	24.40	24.31	24.34	64,691	-0.07(-0.28%)
Nov 22, 2006	24.41	24.46	24.36	24.41	56,008	+0.02(+0.09%)
Nov 21, 2006	24.37	24.39	24.35	24.39	92,478	+0.01(+0.06%)
Nov 20, 2006	24.35	24.43	24.33	24.37	194,943	+0.05(+0.22%)
Nov 17, 2006	24.25	24.35	24.22	24.32	94,215	+0.01(+0.06%)
Nov 16, 2006	24.39	24.39	24.30	24.31	154,999	-0.00(-0.01%)
Nov 15, 2006	24.24	24.34	24.23	24.31	142,408	+0.05(+0.22%)
Nov 14, 2006	24.16	24.27	24.02	24.26	408,556	+0.15(+0.60%)
Nov 13, 2006	24.03	24.15	24.03	24.11	108,109	+0.04(+0.16%)
Nov 10, 2006	24.03	24.07	23.96	24.07	183,220	+0.05(+0.20%)
Nov 09, 2006	24.11	24.13	23.99	24.02	343,430	-0.09(-0.36%)
Nov 08, 2006	23.94	24.14	23.93	24.11	173,669	+0.09(+0.37%)
Nov 07, 2006	23.98	24.09	23.98	24.02	214,047	+0.05(+0.19%)
Nov 06, 2006	23.81	24.02	23.79	23.97	167,156	+0.26(+1.08%)
Nov 03, 2006	23.80	23.82	23.67	23.72	196,680	+0.00(+0.00%)
Nov 02, 2006	23.69	23.74	23.67	23.72	59,481	-0.03(-0.11%)

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.