Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.11	23.49	23.04	23.44	20,654,278	+0.17(+0.75%)
Jan 30, 2007	22.95	23.33	22.93	23.26	24,703,744	+0.44(+1.95%)
Jan 29, 2007	23.13	23.22	22.78	22.82	21,426,714	-0.31(-1.34%)
Jan 26, 2007	23.41	23.80	23.05	23.13	47,660,588	-0.47(-1.98%)
Jan 25, 2007	23.88	23.99	23.42	23.60	22,972,848	-0.33(-1.36%)
Jan 24, 2007	23.55	24.12	23.43	23.92	22,594,508	+0.33(+1.41%)
Jan 23, 2007	23.46	23.83	23.45	23.59	36,167,796	+0.33(+1.40%)
Jan 22, 2007	23.52	23.66	23.18	23.26	23,068,128	-0.04(-0.17%)
Jan 19, 2007	23.03	23.37	22.76	23.30	29,251,404	+0.59(+2.58%)
Jan 18, 2007	23.11	23.28	22.53	22.72	21,162,430	-0.34(-1.48%)
Jan 17, 2007	22.85	23.20	22.77	23.06	24,349,600	+0.21(+0.90%)
Jan 16, 2007	23.02	23.12	22.61	22.85	21,810,980	-0.25(-1.10%)
Jan 12, 2007	22.61	23.17	22.50	23.11	23,624,424	+0.67(+3.01%)
Jan 11, 2007	22.45	22.92	22.31	22.43	37,444,100	-0.07(-0.32%)
Jan 10, 2007	22.65	22.74	21.94	22.50	27,881,838	-0.28(-1.22%)
Jan 09, 2007	22.73	22.92	22.42	22.78	27,369,526	-0.20(-0.86%)
Jan 08, 2007	23.30	23.37	22.82	22.98	18,194,300	-0.03(-0.14%)
Jan 05, 2007	23.07	23.33	22.69	23.01	31,489,568	-0.18(-0.79%)
Jan 04, 2007	23.70	23.73	23.14	23.19	33,676,188	-0.51(-2.14%)
Jan 03, 2007	24.52	24.52	23.42	23.70	30,280,942	-0.94(-3.80%)
Dec 29, 2006	24.60	24.80	24.54	24.64	10,508,370	-0.17(-0.67%)
Dec 28, 2006	24.88	24.98	24.69	24.80	9,817,222	-0.07(-0.29%)
Dec 27, 2006	24.80	24.93	24.44	24.88	10,747,196	+0.14(+0.58%)
Dec 26, 2006	25.20	25.20	24.49	24.73	11,068,572	-0.23(-0.92%)
Dec 22, 2006	25.20	25.37	24.60	24.96	10,425,946	-0.24(-0.94%)
Dec 21, 2006	25.17	25.52	25.04	25.20	12,758,129	-0.16(-0.63%)
Dec 20, 2006	25.63	25.78	25.31	25.36	22,927,856	-0.27(-1.05%)
Dec 19, 2006	25.23	25.82	25.02	25.63	16,049,273	+0.29(+1.13%)
Dec 18, 2006	26.07	26.08	25.31	25.34	19,724,808	-0.74(-2.83%)
Dec 15, 2006	26.37	26.48	26.00	26.08	16,596,242	-0.28(-1.05%)
Dec 14, 2006	26.09	26.57	26.04	26.36	18,101,164	+0.40(+1.53%)
Dec 13, 2006	25.72	26.14	25.67	25.96	12,747,794	+0.37(+1.46%)
Dec 12, 2006	25.95	26.25	25.54	25.59	20,065,970	-0.28(-1.07%)
Dec 11, 2006	25.95	26.07	25.74	25.87	15,870,058	-0.17(-0.64%)
Dec 08, 2006	26.23	26.42	25.87	26.03	12,942,510	-0.08(-0.30%)
Dec 07, 2006	26.36	26.47	25.99	26.11	12,653,650	-0.21(-0.78%)
Dec 06, 2006	26.35	26.58	26.14	26.32	15,656,185	-0.03(-0.12%)
Dec 05, 2006	26.62	26.80	26.10	26.35	17,901,786	-0.07(-0.27%)
Dec 04, 2006	26.60	26.80	26.27	26.42	10,027,692	-0.18(-0.69%)
Dec 01, 2006	26.30	26.73	26.19	26.60	16,143,291	-0.17(-0.62%)
Nov 30, 2006	26.81	27.22	26.67	26.77	18,301,678	+0.08(+0.30%)
Nov 29, 2006	25.95	26.87	25.95	26.69	17,381,786	+0.74(+2.84%)
Nov 28, 2006	25.51	26.12	25.49	25.95	15,030,951	+0.66(+2.60%)
Nov 27, 2006	25.68	25.87	25.18	25.30	11,538,664	-0.33(-1.27%)
Nov 24, 2006	25.82	26.18	25.62	25.62	7,635,141	-0.25(-0.98%)
Nov 22, 2006	25.91	26.23	25.51	25.87	15,489,448	-0.04(-0.15%)
Nov 21, 2006	25.79	26.03	25.79	25.91	12,795,560	+0.26(+1.02%)
Nov 20, 2006	25.80	25.91	25.39	25.65	15,600,354	-0.21(-0.83%)
Nov 17, 2006	25.55	26.03	25.25	25.87	20,978,426	+0.07(+0.28%)
Nov 16, 2006	27.14	27.21	25.76	25.80	29,242,834	-0.83(-3.10%)
Nov 15, 2006	26.05	26.88	25.95	26.62	32,905,514	+1.17(+4.61%)
Nov 14, 2006	25.63	25.91	25.40	25.45	15,565,192	+0.06(+0.25%)
Nov 13, 2006	25.22	25.66	25.01	25.38	16,727,313	+0.16(+0.63%)
Nov 10, 2006	25.39	25.64	24.97	25.22	12,961,163	-0.25(-1.00%)
Nov 09, 2006	25.50	26.16	25.33	25.48	21,897,940	+0.19(+0.75%)
Nov 08, 2006	24.68	25.49	24.57	25.29	27,764,756	+0.13(+0.54%)
Nov 07, 2006	25.91	25.91	24.88	25.15	18,838,944	-0.65(-2.52%)
Nov 06, 2006	25.06	25.81	24.95	25.80	14,934,286	+0.59(+2.33%)
Nov 03, 2006	24.98	25.47	24.93	25.22	17,549,154	+0.46(+1.86%)
Nov 02, 2006	24.91	25.09	24.52	24.76	16,577,716	-0.26(-1.05%)

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.