Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.45	29.74	29.00	29.64	418,900	+0.35(+1.19%)
Jan 30, 2007	29.34	29.42	29.07	29.29	371,200	+0.05(+0.17%)
Jan 29, 2007	28.83	29.30	28.77	29.24	852,700	+0.32(+1.11%)
Jan 26, 2007	28.74	28.94	28.49	28.92	292,700	+0.35(+1.23%)
Jan 25, 2007	28.84	28.95	28.54	28.57	475,800	-0.19(-0.66%)
Jan 24, 2007	28.92	29.50	28.54	28.76	574,300	-0.08(-0.28%)
Jan 23, 2007	28.77	29.02	28.65	28.84	519,800	+0.07(+0.24%)
Jan 22, 2007	29.43	29.43	28.71	28.77	785,200	-0.66(-2.24%)
Jan 19, 2007	30.20	30.90	28.96	29.43	2,202,000	-0.10(-0.34%)
Jan 18, 2007	28.34	29.98	27.85	29.53	2,317,900	+1.19(+4.20%)
Jan 17, 2007	29.02	29.02	28.12	28.34	1,100,100	-0.69(-2.38%)
Jan 16, 2007	29.26	29.39	28.92	29.03	1,255,400	-0.19(-0.65%)
Jan 12, 2007	28.64	29.33	28.57	29.22	669,800	+0.62(+2.17%)
Jan 11, 2007	28.08	28.63	28.00	28.60	522,200	+0.62(+2.22%)
Jan 10, 2007	27.91	28.10	27.13	27.98	615,300	+0.07(+0.25%)
Jan 09, 2007	27.74	27.93	27.41	27.91	826,700	+0.23(+0.83%)
Jan 08, 2007	26.96	27.70	26.75	27.68	680,500	+0.80(+2.98%)
Jan 05, 2007	27.40	27.69	26.82	26.88	363,800	-0.45(-1.65%)
Jan 04, 2007	27.17	27.86	26.94	27.33	451,700	+0.17(+0.63%)
Jan 03, 2007	27.16	27.83	26.80	27.16	435,800	+0.21(+0.78%)
Dec 29, 2006	27.47	27.47	26.95	26.95	364,100	-0.56(-2.04%)
Dec 28, 2006	27.65	27.71	27.44	27.51	230,700	-0.14(-0.51%)
Dec 27, 2006	27.40	27.70	27.34	27.65	276,500	+0.33(+1.21%)
Dec 26, 2006	27.00	27.42	27.00	27.32	360,200	+0.38(+1.41%)
Dec 22, 2006	26.79	27.16	26.63	26.94	474,800	+0.08(+0.30%)
Dec 21, 2006	27.24	27.39	26.75	26.86	723,000	-0.38(-1.40%)
Dec 20, 2006	27.43	27.80	27.10	27.24	715,600	-0.11(-0.40%)
Dec 19, 2006	26.19	27.59	25.79	27.35	1,362,500	+1.13(+4.31%)
Dec 18, 2006	26.94	26.94	26.18	26.22	890,800	-0.71(-2.64%)
Dec 15, 2006	27.59	27.59	26.85	26.93	1,805,500	-0.73(-2.64%)
Dec 14, 2006	27.04	27.85	26.37	27.66	978,700	+0.04(+0.14%)
Dec 13, 2006	26.67	27.80	26.53	27.62	1,800,800	+0.29(+1.06%)
Dec 12, 2006	26.44	27.33	26.00	27.33	1,004,800	+0.61(+2.28%)
Dec 11, 2006	27.09	27.09	26.55	26.72	586,600	-0.49(-1.80%)
Dec 08, 2006	27.20	27.38	27.00	27.21	507,100	+0.02(+0.07%)
Dec 07, 2006	27.30	27.43	27.10	27.19	261,700	-0.09(-0.33%)
Dec 06, 2006	27.40	27.57	27.21	27.28	286,400	-0.13(-0.47%)
Dec 05, 2006	27.49	27.56	27.11	27.41	460,000	-0.05(-0.18%)
Dec 04, 2006	27.09	27.57	27.08	27.46	361,500	+0.46(+1.70%)
Dec 01, 2006	27.00	27.11	26.86	27.00	572,000	-0.09(-0.33%)
Nov 30, 2006	26.89	27.18	26.69	27.09	549,300	+0.20(+0.74%)
Nov 29, 2006	26.30	26.99	26.30	26.89	613,200	+0.38(+1.43%)
Nov 28, 2006	26.38	26.65	26.27	26.51	537,900	+0.15(+0.57%)
Nov 27, 2006	26.78	26.78	26.13	26.36	844,200	-0.42(-1.57%)
Nov 24, 2006	26.76	26.97	26.62	26.78	151,600	+0.02(+0.07%)
Nov 22, 2006	26.52	26.82	26.41	26.76	379,500	+0.35(+1.33%)
Nov 21, 2006	26.47	26.47	26.10	26.41	419,900	+0.06(+0.23%)
Nov 20, 2006	26.12	26.51	26.04	26.35	429,300	+0.24(+0.92%)
Nov 17, 2006	26.19	26.24	25.77	26.11	1,190,100	-0.02(-0.08%)
Nov 16, 2006	26.75	26.82	26.12	26.13	297,700	-0.37(-1.40%)
Nov 15, 2006	26.28	26.97	26.15	26.50	840,000	+0.39(+1.49%)
Nov 14, 2006	24.94	26.74	24.94	26.11	1,436,100	+1.25(+5.03%)
Nov 13, 2006	24.70	24.92	24.29	24.86	956,600	+0.00(+0.00%)
Nov 10, 2006	24.82	24.90	24.60	24.86	334,200	+0.07(+0.28%)
Nov 09, 2006	25.25	25.25	24.75	24.79	589,800	-0.34(-1.35%)
Nov 08, 2006	24.90	25.26	24.69	25.13	580,600	+0.20(+0.80%)
Nov 07, 2006	24.98	25.29	24.90	24.93	475,900	+0.03(+0.12%)
Nov 06, 2006	24.83	25.03	24.65	24.90	679,200	+0.07(+0.28%)
Nov 03, 2006	25.30	25.40	24.76	24.83	1,300,600	-0.43(-1.70%)
Nov 02, 2006	25.00	25.31	24.95	25.26	790,600	+0.19(+0.76%)

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.