Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	27.77	28.36	27.70	28.30	3,834,906	+0.52(+1.86%)
Jan 30, 2007	27.70	27.85	27.56	27.78	3,494,368	+0.04(+0.16%)
Jan 29, 2007	27.55	27.82	27.43	27.74	3,575,888	+0.15(+0.55%)
Jan 26, 2007	27.70	27.78	27.49	27.59	4,331,968	-0.11(-0.39%)
Jan 25, 2007	27.98	28.10	27.69	27.70	5,217,558	-0.35(-1.23%)
Jan 24, 2007	28.14	28.22	27.94	28.04	3,647,714	+0.05(+0.18%)
Jan 23, 2007	27.87	28.10	27.80	27.99	3,333,078	+0.22(+0.79%)
Jan 22, 2007	27.90	28.00	27.73	27.77	2,769,593	-0.18(-0.63%)
Jan 19, 2007	28.07	28.16	27.82	27.95	3,603,220	-0.09(-0.34%)
Jan 18, 2007	28.00	28.44	27.98	28.04	5,475,146	+0.03(+0.11%)
Jan 17, 2007	27.87	28.35	27.78	28.01	4,582,883	+0.18(+0.63%)
Jan 16, 2007	27.83	28.04	27.66	27.83	3,192,763	+0.11(+0.41%)
Jan 12, 2007	27.74	27.97	27.61	27.72	3,541,882	+0.16(+0.59%)
Jan 11, 2007	27.53	27.68	27.39	27.56	4,632,621	+0.13(+0.46%)
Jan 10, 2007	27.90	28.07	27.21	27.43	3,931,204	-0.21(-0.75%)
Jan 09, 2007	27.69	27.92	27.32	27.64	4,090,429	+0.01(+0.02%)
Jan 08, 2007	27.24	27.71	27.13	27.63	2,883,370	+0.27(+0.99%)
Jan 05, 2007	27.37	27.51	27.17	27.36	2,942,325	-0.24(-0.87%)
Jan 04, 2007	27.60	27.68	27.32	27.60	2,918,330	+0.00(+0.00%)
Jan 03, 2007	27.76	28.24	27.41	27.60	4,496,596	-0.14(-0.52%)
Dec 29, 2006	27.85	28.00	27.68	27.75	2,278,570	-0.10(-0.36%)
Dec 28, 2006	28.02	28.05	27.84	27.85	2,009,699	-0.16(-0.58%)
Dec 27, 2006	27.93	28.10	27.69	28.01	2,814,405	+0.08(+0.27%)
Dec 26, 2006	27.70	27.96	27.66	27.93	1,585,416	+0.22(+0.79%)
Dec 22, 2006	28.07	28.07	27.71	27.71	3,643,105	-0.21(-0.77%)
Dec 21, 2006	27.87	28.00	27.77	27.93	6,973,800	+0.08(+0.29%)
Dec 20, 2006	27.32	27.93	27.28	27.85	8,524,416	+0.72(+2.67%)
Dec 19, 2006	26.59	27.20	26.53	27.12	6,225,188	+0.40(+1.48%)
Dec 18, 2006	26.47	26.85	26.40	26.73	7,212,002	+0.15(+0.57%)
Dec 15, 2006	27.06	27.06	26.47	26.58	8,836,987	-0.48(-1.79%)
Dec 14, 2006	27.05	27.19	26.87	27.06	4,522,180	-0.01(-0.05%)
Dec 13, 2006	27.25	27.36	27.05	27.07	4,167,181	+0.03(+0.09%)
Dec 12, 2006	27.05	27.16	26.92	27.05	5,982,855	+13.56(+100.51%)
Dec 11, 2006	13.55	13.57	13.45	13.49	4,205,319	-0.06(-0.43%)
Dec 08, 2006	13.59	13.69	13.49	13.55	3,745,124	-0.02(-0.12%)
Dec 07, 2006	13.67	13.78	13.52	13.56	5,144,143	-0.01(-0.08%)
Dec 06, 2006	13.68	13.68	13.51	13.57	5,588,765	-0.08(-0.61%)
Dec 05, 2006	13.61	13.66	13.51	13.66	6,556,510	+0.27(+1.98%)
Dec 04, 2006	13.50	13.50	13.34	13.39	7,800,117	-0.01(-0.11%)
Dec 01, 2006	13.43	13.67	13.30	13.41	4,898,472	-0.23(-1.72%)
Nov 30, 2006	13.65	13.78	13.62	13.64	4,754,820	+0.00(+0.01%)
Nov 29, 2006	13.55	13.73	13.52	13.64	3,502,949	+0.11(+0.78%)
Nov 28, 2006	13.51	13.58	13.37	13.53	6,192,612	+0.01(+0.07%)
Nov 27, 2006	13.84	13.86	13.52	13.52	5,810,917	-0.48(-3.42%)
Nov 24, 2006	13.97	14.10	13.91	14.00	974,736	-0.01(-0.04%)
Nov 22, 2006	13.94	14.12	13.93	14.01	2,523,763	+0.03(+0.25%)
Nov 21, 2006	13.92	13.99	13.87	13.97	3,021,778	+0.09(+0.67%)
Nov 20, 2006	13.89	13.96	13.83	13.88	3,199,437	+0.01(+0.09%)
Nov 17, 2006	13.83	13.93	13.81	13.87	3,078,032	-0.06(-0.42%)
Nov 16, 2006	13.94	14.04	13.90	13.93	3,311,625	+0.08(+0.60%)
Nov 15, 2006	13.70	13.98	13.70	13.84	4,559,364	+0.05(+0.39%)
Nov 14, 2006	13.85	13.96	13.74	13.79	6,197,380	-0.07(-0.48%)
Nov 13, 2006	13.78	13.95	13.73	13.86	4,560,000	+0.08(+0.58%)
Nov 10, 2006	13.75	13.80	13.72	13.78	3,761,968	+0.05(+0.40%)
Nov 09, 2006	13.86	13.89	13.70	13.72	5,532,194	-0.12(-0.90%)
Nov 08, 2006	13.74	14.03	13.67	13.84	8,945,838	+0.09(+0.65%)
Nov 07, 2006	13.41	14.04	13.34	13.75	24,185,036	+0.77(+5.90%)
Nov 06, 2006	13.00	13.04	12.91	12.99	9,974,603	+0.05(+0.43%)
Nov 03, 2006	13.07	13.09	12.90	12.93	3,951,385	-0.12(-0.90%)
Nov 02, 2006	13.15	13.21	13.02	13.05	4,132,222	-0.10(-0.74%)

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.