Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.46	30.00	29.28	29.90	2,977,510	+0.36(+1.20%)
Jan 30, 2007	29.35	29.59	29.03	29.54	2,227,250	+0.30(+1.02%)
Jan 29, 2007	29.24	29.46	29.15	29.25	1,866,990	-0.02(-0.05%)
Jan 26, 2007	29.03	29.30	28.91	29.26	2,011,169	+0.19(+0.66%)
Jan 25, 2007	29.23	29.40	28.92	29.07	3,987,141	+0.14(+0.48%)
Jan 24, 2007	28.40	28.94	28.30	28.93	2,469,118	+0.64(+2.27%)
Jan 23, 2007	28.21	28.42	28.16	28.29	2,627,602	+0.05(+0.17%)
Jan 22, 2007	28.58	28.61	28.17	28.24	2,543,466	-0.38(-1.32%)
Jan 19, 2007	28.52	28.62	28.23	28.62	2,203,158	+0.22(+0.79%)
Jan 18, 2007	28.50	28.68	28.23	28.40	1,783,795	+0.03(+0.09%)
Jan 17, 2007	28.32	28.61	28.01	28.37	3,153,687	-0.11(-0.39%)
Jan 16, 2007	28.13	28.68	28.05	28.48	3,132,418	+0.50(+1.80%)
Jan 12, 2007	27.63	28.04	27.63	27.98	2,305,363	+0.23(+0.84%)
Jan 11, 2007	27.35	27.98	27.31	27.74	3,389,155	+0.44(+1.60%)
Jan 10, 2007	26.70	27.35	26.64	27.31	3,072,563	+0.43(+1.58%)
Jan 09, 2007	26.66	26.91	26.50	26.88	3,537,287	+0.38(+1.44%)
Jan 08, 2007	26.50	26.56	26.32	26.50	2,956,429	-0.02(-0.08%)
Jan 05, 2007	26.96	26.96	26.34	26.52	4,106,852	-0.53(-1.96%)
Jan 04, 2007	27.04	27.26	26.90	27.05	4,545,978	+0.05(+0.20%)
Jan 03, 2007	27.08	27.40	26.80	27.00	3,793,836	+0.04(+0.14%)
Dec 29, 2006	26.94	27.19	26.84	26.96	1,801,300	+0.09(+0.34%)
Dec 28, 2006	26.86	26.96	26.72	26.87	1,877,154	-0.02(-0.06%)
Dec 27, 2006	27.04	27.08	26.80	26.89	1,664,838	+0.11(+0.42%)
Dec 26, 2006	26.46	26.88	26.46	26.78	1,316,248	+0.33(+1.25%)
Dec 22, 2006	26.70	26.70	26.37	26.45	1,666,344	-0.28(-1.03%)
Dec 21, 2006	27.09	27.21	26.69	26.72	2,095,870	-0.31(-1.16%)
Dec 20, 2006	26.91	27.21	26.83	27.04	2,964,899	-0.02(-0.08%)
Dec 19, 2006	27.28	27.42	26.86	27.06	3,797,977	-0.38(-1.39%)
Dec 18, 2006	27.73	27.87	27.41	27.44	2,313,645	-0.13(-0.46%)
Dec 15, 2006	27.85	27.94	27.49	27.57	3,922,016	-0.16(-0.59%)
Dec 14, 2006	27.89	27.92	27.66	27.73	2,844,059	-0.04(-0.13%)
Dec 13, 2006	28.36	28.36	27.65	27.77	2,919,537	-0.36(-1.27%)
Dec 12, 2006	28.23	28.34	28.00	28.13	2,222,168	-0.01(-0.02%)
Dec 11, 2006	27.89	28.27	27.84	28.13	2,310,633	+0.19(+0.67%)
Dec 08, 2006	28.00	28.20	27.85	27.95	2,274,306	-0.04(-0.15%)
Dec 07, 2006	28.29	28.29	27.92	27.99	1,910,658	-0.14(-0.51%)
Dec 06, 2006	28.13	28.26	27.73	28.13	3,481,573	-0.08(-0.28%)
Dec 05, 2006	28.58	28.61	28.21	28.21	3,416,447	-0.33(-1.17%)
Dec 04, 2006	28.29	28.72	28.22	28.55	3,373,156	+0.47(+1.68%)
Dec 01, 2006	28.27	28.46	27.92	28.07	3,012,896	-0.22(-0.79%)
Nov 30, 2006	28.01	28.48	27.89	28.30	4,062,054	+0.35(+1.24%)
Nov 29, 2006	27.53	28.02	27.50	27.95	3,339,464	+0.49(+1.80%)
Nov 28, 2006	27.53	27.64	27.20	27.46	3,169,686	-0.08(-0.29%)
Nov 27, 2006	28.50	28.50	27.49	27.54	2,655,835	-0.95(-3.34%)
Nov 24, 2006	28.32	28.59	28.30	28.49	773,034	+0.12(+0.43%)
Nov 22, 2006	28.50	28.65	28.04	28.37	1,917,434	-0.02(-0.06%)
Nov 21, 2006	27.72	28.44	27.72	28.38	4,238,044	+0.61(+2.20%)
Nov 20, 2006	27.89	32.67	27.70	27.77	6,996,273	+0.90(+3.36%)
Nov 17, 2006	26.91	27.03	26.79	26.87	2,567,747	-0.25(-0.94%)
Nov 16, 2006	27.19	27.25	27.09	27.12	2,960,193	-0.07(-0.25%)
Nov 15, 2006	27.52	27.52	27.19	27.19	3,054,117	-0.31(-1.14%)
Nov 14, 2006	27.36	27.57	27.10	27.50	4,632,937	+0.62(+2.29%)
Nov 13, 2006	26.79	26.97	26.68	26.89	1,933,809	-0.11(-0.41%)
Nov 10, 2006	26.78	27.03	26.56	27.00	2,564,547	+0.20(+0.75%)
Nov 09, 2006	26.68	26.96	26.50	26.80	2,402,486	+0.14(+0.54%)
Nov 08, 2006	26.46	26.77	26.27	26.65	2,128,621	+0.12(+0.44%)
Nov 07, 2006	26.67	26.76	26.49	26.54	2,761,052	-0.28(-1.03%)
Nov 06, 2006	26.46	26.90	26.46	26.81	4,247,831	+0.28(+1.06%)
Nov 03, 2006	27.12	27.27	26.26	26.53	5,915,305	-0.78(-2.86%)
Nov 02, 2006	27.81	27.94	27.10	27.31	7,043,329	-0.92(-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.