Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.51	24.59	24.31	24.46	412,328	+0.12(+0.49%)
Jan 30, 2007	24.69	24.69	24.23	24.34	114,847	-0.17(-0.70%)
Jan 29, 2007	24.78	24.92	24.33	24.51	419,352	-0.38(-1.54%)
Jan 26, 2007	24.94	25.16	24.45	24.90	371,236	+0.13(+0.52%)
Jan 25, 2007	24.86	25.16	24.70	24.77	512,542	+0.01(+0.03%)
Jan 24, 2007	24.76	24.81	24.60	24.76	239,763	+0.21(+0.87%)
Jan 23, 2007	24.49	24.99	24.34	24.55	206,632	+0.15(+0.59%)
Jan 22, 2007	24.51	24.56	24.28	24.40	349,577	+0.03(+0.11%)
Jan 19, 2007	24.11	24.45	24.11	24.38	145,871	+0.18(+0.74%)
Jan 18, 2007	24.15	24.30	23.96	24.20	143,062	+0.05(+0.21%)
Jan 17, 2007	23.52	24.23	23.42	24.15	762,257	+0.66(+2.80%)
Jan 16, 2007	23.45	23.75	23.40	23.49	383,294	+0.09(+0.40%)
Jan 12, 2007	23.25	23.54	23.18	23.40	379,196	+0.24(+1.03%)
Jan 11, 2007	23.03	23.38	23.03	23.16	244,095	+0.14(+0.59%)
Jan 10, 2007	23.04	23.32	22.99	23.02	354,845	-0.04(-0.18%)
Jan 09, 2007	23.15	23.40	22.89	23.06	302,631	-0.13(-0.55%)
Jan 08, 2007	23.34	23.52	23.08	23.19	89,326	-0.15(-0.62%)
Jan 05, 2007	24.02	24.05	23.06	23.34	593,556	-0.68(-2.85%)
Jan 04, 2007	24.39	24.45	24.00	24.02	319,724	-0.83(-3.33%)
Jan 03, 2007	25.63	26.00	24.85	24.85	271,607	-0.69(-2.71%)
Dec 29, 2006	25.60	25.75	25.42	25.54	221,617	-0.06(-0.23%)
Dec 28, 2006	25.33	25.63	25.11	25.60	132,642	+0.24(+0.94%)
Dec 27, 2006	25.20	25.37	24.99	25.36	88,272	+0.15(+0.58%)
Dec 26, 2006	25.04	25.23	25.03	25.22	40,858	+0.13(+0.51%)
Dec 22, 2006	25.24	25.25	24.95	25.09	30,321	-0.07(-0.27%)
Dec 21, 2006	25.11	25.26	25.03	25.16	122,925	-0.04(-0.17%)
Dec 20, 2006	25.24	25.33	25.08	25.20	286,358	-0.09(-0.34%)
Dec 19, 2006	25.42	25.57	24.81	25.28	135,569	-0.19(-0.74%)
Dec 18, 2006	25.83	25.88	25.43	25.47	193,637	-0.15(-0.57%)
Dec 15, 2006	26.05	26.05	25.50	25.62	175,959	-0.35(-1.35%)
Dec 14, 2006	26.09	26.13	25.67	25.97	104,428	+0.01(+0.03%)
Dec 13, 2006	26.48	26.48	25.94	25.96	210,027	-0.07(-0.26%)
Dec 12, 2006	26.31	26.31	25.70	26.03	160,974	-0.09(-0.36%)
Dec 11, 2006	26.48	26.48	26.12	26.12	195,510	+0.11(+0.43%)
Dec 08, 2006	26.39	26.39	25.92	26.01	244,680	-0.16(-0.62%)
Dec 07, 2006	26.56	26.80	25.94	26.17	349,928	-0.71(-2.64%)
Dec 06, 2006	27.21	27.21	26.69	26.88	313,051	-0.15(-0.57%)
Dec 05, 2006	27.20	27.21	26.82	27.03	594,843	+0.05(+0.19%)
Dec 04, 2006	26.91	26.99	26.70	26.98	522,142	+0.29(+1.09%)
Dec 01, 2006	26.52	26.88	26.38	26.69	523,898	+0.21(+0.81%)
Nov 30, 2006	25.80	26.56	25.66	26.48	843,505	+0.64(+2.48%)
Nov 29, 2006	25.75	25.92	25.63	25.84	429,420	+0.21(+0.83%)
Nov 28, 2006	25.58	25.67	25.37	25.63	241,637	+0.21(+0.84%)
Nov 27, 2006	26.04	26.04	25.11	25.41	663,565	-0.62(-2.39%)
Nov 24, 2006	25.75	26.13	25.67	26.04	112,740	+0.31(+1.20%)
Nov 22, 2006	25.58	25.88	25.58	25.73	359,762	+0.36(+1.41%)
Nov 21, 2006	25.16	25.41	25.11	25.37	374,748	+0.17(+0.68%)
Nov 20, 2006	24.91	25.41	24.91	25.20	439,840	+0.26(+1.06%)
Nov 17, 2006	24.98	25.15	24.56	24.93	1,052,128	-0.04(-0.17%)
Nov 16, 2006	24.30	25.26	24.30	24.98	1,276,906	+0.85(+3.50%)
Nov 15, 2006	24.00	24.13	23.93	24.13	372,172	+0.13(+0.53%)
Nov 14, 2006	24.13	24.14	23.89	24.00	220,095	-0.15(-0.60%)
Nov 13, 2006	24.34	24.53	24.14	24.15	569,322	-0.19(-0.77%)
Nov 10, 2006	24.77	25.03	24.26	24.34	638,511	-0.01(-0.03%)
Nov 09, 2006	24.56	24.77	24.13	24.34	744,111	+0.52(+2.19%)
Nov 08, 2006	23.45	23.82	23.15	23.82	505,400	+0.59(+2.54%)
Nov 07, 2006	22.17	23.49	22.13	23.23	210,378	+0.94(+4.21%)
Nov 06, 2006	22.29	22.46	21.87	22.29	271,490	+0.10(+0.46%)
Nov 03, 2006	22.38	22.55	22.18	22.19	228,642	-0.34(-1.52%)

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.