Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.59	27.07	26.43	26.99	3,298,998	+0.32(+1.20%)
Jan 30, 2007	26.49	26.70	26.21	26.67	2,467,732	+0.27(+1.02%)
Jan 29, 2007	26.39	26.59	26.31	26.40	2,068,573	-0.01(-0.05%)
Jan 26, 2007	26.21	26.44	26.09	26.41	2,228,320	+0.17(+0.66%)
Jan 25, 2007	26.38	26.54	26.10	26.24	4,417,643	+0.12(+0.48%)
Jan 24, 2007	25.63	26.12	25.54	26.11	2,735,714	+0.58(+2.27%)
Jan 23, 2007	25.46	25.65	25.42	25.53	2,911,310	+0.04(+0.17%)
Jan 22, 2007	25.80	25.83	25.43	25.49	2,818,090	-0.34(-1.32%)
Jan 19, 2007	25.74	25.83	25.48	25.83	2,441,038	+0.20(+0.79%)
Jan 18, 2007	25.72	25.89	25.48	25.63	1,976,396	+0.02(+0.09%)
Jan 17, 2007	25.56	25.82	25.28	25.61	3,494,198	-0.10(-0.39%)
Jan 16, 2007	25.39	25.88	25.31	25.71	3,470,632	+0.46(+1.80%)
Jan 12, 2007	24.93	25.31	24.93	25.25	2,554,278	+0.21(+0.84%)
Jan 11, 2007	24.68	25.25	24.65	25.04	3,755,090	+0.39(+1.60%)
Jan 10, 2007	24.10	24.68	24.05	24.65	3,404,314	+0.38(+1.58%)
Jan 09, 2007	24.06	24.29	23.91	24.26	3,919,216	+0.35(+1.44%)
Jan 08, 2007	23.91	23.98	23.75	23.92	3,275,641	-0.02(-0.08%)
Jan 05, 2007	24.34	24.34	23.77	23.94	4,550,278	-0.48(-1.96%)
Jan 04, 2007	24.41	24.60	24.28	24.42	5,036,817	+0.05(+0.20%)
Jan 03, 2007	24.45	24.73	24.19	24.37	4,203,465	+0.03(+0.14%)
Dec 29, 2006	24.31	24.54	24.22	24.34	1,995,791	+0.08(+0.34%)
Dec 28, 2006	24.24	24.33	24.12	24.25	2,079,835	-0.01(-0.06%)
Dec 27, 2006	24.41	24.45	24.19	24.27	1,844,594	+0.10(+0.42%)
Dec 26, 2006	23.88	24.26	23.88	24.17	1,458,366	+0.30(+1.25%)
Dec 22, 2006	24.10	24.10	23.80	23.87	1,846,263	-0.25(-1.03%)
Dec 21, 2006	24.45	24.56	24.09	24.12	2,322,166	-0.28(-1.16%)
Dec 20, 2006	24.29	24.56	24.22	24.40	3,285,026	-0.02(-0.08%)
Dec 19, 2006	24.62	24.75	24.24	24.42	4,208,053	-0.35(-1.39%)
Dec 18, 2006	25.03	25.16	24.74	24.77	2,563,455	-0.12(-0.46%)
Dec 15, 2006	25.14	25.22	24.81	24.88	4,345,485	-0.15(-0.59%)
Dec 14, 2006	25.17	25.20	24.97	25.03	3,151,139	-0.03(-0.13%)
Dec 13, 2006	25.60	25.60	24.96	25.06	3,234,766	-0.32(-1.27%)
Dec 12, 2006	25.48	25.58	25.27	25.39	2,462,101	-0.00(-0.02%)
Dec 11, 2006	25.17	25.51	25.13	25.39	2,560,118	+0.17(+0.67%)
Dec 08, 2006	25.27	25.45	25.14	25.22	2,519,868	-0.04(-0.15%)
Dec 07, 2006	25.53	25.53	25.20	25.26	2,116,956	-0.13(-0.51%)
Dec 06, 2006	25.39	25.51	25.03	25.39	3,857,486	-0.07(-0.28%)
Dec 05, 2006	25.80	25.83	25.46	25.46	3,785,329	-0.30(-1.17%)
Dec 04, 2006	25.53	25.92	25.47	25.76	3,737,363	+0.43(+1.68%)
Dec 01, 2006	25.52	25.68	25.20	25.34	3,338,205	-0.20(-0.79%)
Nov 30, 2006	25.28	25.70	25.17	25.54	4,500,644	+0.31(+1.24%)
Nov 29, 2006	24.85	25.29	24.82	25.23	3,700,034	+0.45(+1.80%)
Nov 28, 2006	24.84	24.95	24.55	24.78	3,511,925	-0.07(-0.29%)
Nov 27, 2006	25.73	25.73	24.81	24.85	2,942,592	-0.86(-3.34%)
Nov 24, 2006	25.56	25.81	25.54	25.71	856,500	+0.11(+0.43%)
Nov 22, 2006	25.73	25.86	25.31	25.60	2,124,464	-0.01(-0.06%)
Nov 21, 2006	25.02	25.67	25.02	25.62	4,695,635	+0.55(+2.20%)
Nov 20, 2006	25.17	29.49	25.00	25.06	7,751,677	+0.82(+3.36%)
Nov 17, 2006	24.29	24.40	24.18	24.25	2,844,992	-0.23(-0.94%)
Nov 16, 2006	24.54	24.59	24.45	24.48	3,279,812	-0.06(-0.25%)
Nov 15, 2006	24.84	24.84	24.54	24.54	3,383,877	-0.28(-1.14%)
Nov 14, 2006	24.69	24.89	24.45	24.82	5,133,166	+0.56(+2.29%)
Nov 13, 2006	24.18	24.34	24.08	24.27	2,142,607	-0.10(-0.41%)
Nov 10, 2006	24.17	24.40	23.97	24.37	2,841,447	+0.18(+0.75%)
Nov 09, 2006	24.08	24.34	23.92	24.19	2,661,889	+0.13(+0.54%)
Nov 08, 2006	23.88	24.16	23.71	24.06	2,358,453	+0.11(+0.44%)
Nov 07, 2006	24.07	24.15	23.91	23.95	3,059,170	-0.25(-1.03%)
Nov 06, 2006	23.88	24.28	23.88	24.20	4,706,480	+0.25(+1.06%)
Nov 03, 2006	24.47	24.61	23.70	23.95	6,553,994	-0.70(-2.86%)
Nov 02, 2006	25.10	25.22	24.45	24.65	7,803,814	-0.83(-3.26%)

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.