Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.75	25.01	24.68	24.92	1,747,748	+0.08(+0.34%)
Jan 30, 2007	24.66	24.84	24.56	24.84	2,456,833	+0.19(+0.77%)
Jan 29, 2007	24.82	24.88	24.65	24.65	2,546,273	-0.16(-0.66%)
Jan 26, 2007	24.69	24.88	24.62	24.81	1,687,101	+0.10(+0.40%)
Jan 25, 2007	24.79	24.84	24.67	24.71	2,750,422	-0.08(-0.32%)
Jan 24, 2007	24.68	24.83	24.62	24.79	2,308,124	+0.12(+0.50%)
Jan 23, 2007	24.53	24.71	24.41	24.67	2,887,950	+0.12(+0.48%)
Jan 22, 2007	24.66	24.80	24.43	24.55	1,990,032	-0.18(-0.74%)
Jan 19, 2007	24.65	24.93	24.45	24.73	3,062,695	+0.27(+1.12%)
Jan 18, 2007	24.18	24.72	24.16	24.46	2,788,709	-0.02(-0.08%)
Jan 17, 2007	24.54	24.58	24.41	24.48	1,705,479	-0.03(-0.11%)
Jan 16, 2007	24.52	24.57	24.39	24.51	1,625,841	-0.04(-0.16%)
Jan 12, 2007	24.58	24.65	24.50	24.54	1,378,810	-0.03(-0.13%)
Jan 11, 2007	24.64	24.67	24.45	24.58	1,577,752	+0.03(+0.11%)
Jan 10, 2007	24.55	24.68	24.51	24.55	1,931,375	-0.14(-0.56%)
Jan 09, 2007	24.69	24.79	24.47	24.69	2,870,185	+0.12(+0.51%)
Jan 08, 2007	24.36	24.60	24.24	24.56	2,431,257	+0.20(+0.80%)
Jan 05, 2007	24.66	24.66	24.29	24.37	2,390,825	-0.28(-1.14%)
Jan 04, 2007	24.79	24.83	24.63	24.65	2,466,481	-0.18(-0.74%)
Jan 03, 2007	24.68	25.00	24.68	24.83	2,989,336	+0.00(+0.00%)
Dec 29, 2006	24.98	25.01	24.80	24.83	1,312,496	-0.20(-0.81%)
Dec 28, 2006	25.14	25.19	25.03	25.03	958,872	-0.17(-0.67%)
Dec 27, 2006	25.07	25.22	25.03	25.20	2,109,335	+0.25(+0.99%)
Dec 26, 2006	24.55	24.98	24.51	24.96	1,872,106	+0.34(+1.38%)
Dec 22, 2006	24.73	24.75	24.52	24.62	2,271,368	-0.03(-0.11%)
Dec 21, 2006	24.73	24.74	24.54	24.64	2,568,633	-0.09(-0.37%)
Dec 20, 2006	24.56	24.77	24.55	24.73	2,700,035	+0.15(+0.61%)
Dec 19, 2006	24.54	24.66	24.50	24.58	2,870,798	+0.05(+0.19%)
Dec 18, 2006	24.75	24.75	24.49	24.54	2,342,124	-0.18(-0.74%)
Dec 15, 2006	24.41	24.75	24.36	24.72	4,997,133	+0.38(+1.56%)
Dec 14, 2006	24.00	24.41	23.99	24.34	3,243,105	+0.26(+1.08%)
Dec 13, 2006	23.97	24.12	23.94	24.08	4,023,252	+0.05(+0.19%)
Dec 12, 2006	23.78	24.11	23.73	24.04	3,577,891	+0.25(+1.04%)
Dec 11, 2006	23.74	23.83	23.45	23.79	2,981,372	+0.33(+1.39%)
Dec 08, 2006	23.50	23.53	23.33	23.46	2,018,364	-0.12(-0.53%)
Dec 07, 2006	23.65	23.71	23.51	23.58	1,737,640	-0.07(-0.30%)
Dec 06, 2006	23.63	23.73	23.49	23.66	2,524,525	-0.05(-0.19%)
Dec 05, 2006	23.69	23.75	23.60	23.70	1,754,334	-0.01(-0.03%)
Dec 04, 2006	23.66	23.73	23.58	23.71	2,122,506	+0.12(+0.50%)
Dec 01, 2006	23.49	23.70	23.39	23.59	2,235,684	+0.02(+0.08%)
Nov 30, 2006	23.72	23.72	23.44	23.57	1,557,995	-0.17(-0.71%)
Nov 29, 2006	23.61	23.78	23.54	23.74	1,486,627	+0.18(+0.78%)
Nov 28, 2006	23.60	23.60	23.41	23.56	1,477,591	-0.01(-0.03%)
Nov 27, 2006	23.69	23.73	23.54	23.57	2,828,988	-0.20(-0.85%)
Nov 24, 2006	23.88	24.00	23.77	23.77	698,058	-0.40(-1.65%)
Nov 22, 2006	24.09	24.22	24.05	24.17	1,642,381	+0.01(+0.03%)
Nov 21, 2006	24.20	24.21	24.10	24.16	2,006,112	-0.01(-0.03%)
Nov 20, 2006	24.12	24.20	24.03	24.17	1,371,305	+0.08(+0.33%)
Nov 17, 2006	24.17	24.23	24.05	24.09	1,601,183	-0.21(-0.86%)
Nov 16, 2006	24.09	24.35	24.05	24.30	1,608,688	+0.29(+1.20%)
Nov 15, 2006	24.06	24.14	23.98	24.01	1,736,874	-0.07(-0.27%)
Nov 14, 2006	24.24	24.28	23.91	24.07	3,297,780	-0.08(-0.35%)
Nov 13, 2006	24.09	24.28	24.05	24.16	2,328,800	-0.01(-0.03%)
Nov 10, 2006	24.04	24.20	24.02	24.17	3,068,821	+0.20(+0.82%)
Nov 09, 2006	24.19	24.23	23.97	23.97	1,642,228	-0.23(-0.94%)
Nov 08, 2006	24.01	24.21	24.01	24.20	2,196,018	+0.02(+0.08%)
Nov 07, 2006	23.58	24.18	23.58	24.18	2,607,073	+0.07(+0.27%)
Nov 06, 2006	24.07	24.18	23.98	24.11	2,232,315	+0.13(+0.54%)
Nov 03, 2006	24.15	24.21	23.96	23.98	1,640,849	-0.14(-0.60%)
Nov 02, 2006	24.15	24.23	24.07	24.13	2,258,044	-0.19(-0.78%)

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.