Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.29	25.54	24.90	25.49	1,137,045	+0.20(+0.77%)
Jan 30, 2007	25.41	25.52	25.12	25.29	1,499,330	-0.05(-0.21%)
Jan 29, 2007	25.65	25.78	25.32	25.35	1,386,933	-0.30(-1.17%)
Jan 26, 2007	25.86	25.86	25.28	25.65	1,053,277	+0.06(+0.23%)
Jan 25, 2007	26.42	26.71	25.38	25.59	1,957,399	+0.29(+1.15%)
Jan 24, 2007	25.02	25.33	25.01	25.30	801,622	+0.35(+1.38%)
Jan 23, 2007	24.97	25.21	24.76	24.95	906,596	+0.04(+0.15%)
Jan 22, 2007	25.00	25.00	24.61	24.91	1,320,131	+0.06(+0.24%)
Jan 19, 2007	24.69	25.03	24.66	24.86	692,406	-0.04(-0.15%)
Jan 18, 2007	24.81	25.02	24.81	24.89	1,353,355	+0.05(+0.22%)
Jan 17, 2007	24.46	24.86	24.46	24.84	1,547,399	+0.05(+0.22%)
Jan 16, 2007	24.70	24.86	24.60	24.78	940,174	-0.08(-0.33%)
Jan 12, 2007	24.81	24.91	24.58	24.87	1,203,140	+0.29(+1.19%)
Jan 11, 2007	23.94	24.63	23.90	24.57	1,292,209	+0.62(+2.57%)
Jan 10, 2007	23.74	24.07	23.45	23.96	1,218,338	+0.22(+0.92%)
Jan 09, 2007	23.45	23.88	23.20	23.74	1,327,907	+0.54(+2.34%)
Jan 08, 2007	22.83	23.26	22.83	23.20	960,674	+0.35(+1.55%)
Jan 05, 2007	22.90	22.92	22.56	22.84	600,509	-0.14(-0.63%)
Jan 04, 2007	22.92	23.03	22.64	22.99	649,992	+0.00(+0.00%)
Jan 03, 2007	22.68	23.06	22.61	22.99	1,247,321	+0.24(+1.06%)
Dec 29, 2006	22.73	22.80	22.66	22.75	353,802	+0.03(+0.12%)
Dec 28, 2006	22.69	22.76	22.66	22.72	243,172	+0.00(+0.00%)
Dec 27, 2006	22.52	22.77	22.48	22.72	437,923	+0.14(+0.63%)
Dec 26, 2006	22.58	22.75	22.42	22.58	291,241	-0.03(-0.13%)
Dec 22, 2006	22.56	22.63	22.38	22.61	795,259	+0.04(+0.19%)
Dec 21, 2006	22.43	22.72	22.31	22.56	1,104,881	+0.22(+1.00%)
Dec 20, 2006	22.31	22.43	22.26	22.34	505,078	-0.02(-0.08%)
Dec 19, 2006	22.43	22.43	22.27	22.36	401,517	-0.07(-0.32%)
Dec 18, 2006	22.37	22.66	22.29	22.43	540,776	+0.05(+0.21%)
Dec 15, 2006	22.49	22.58	22.38	22.38	507,199	-0.01(-0.06%)
Dec 14, 2006	22.24	22.54	22.10	22.39	406,466	+0.20(+0.92%)
Dec 13, 2006	22.34	22.36	22.05	22.19	519,216	-0.08(-0.37%)
Dec 12, 2006	22.30	22.42	22.14	22.27	1,035,251	+0.01(+0.03%)
Dec 11, 2006	22.37	22.43	22.22	22.27	756,734	-0.14(-0.64%)
Dec 08, 2006	22.60	22.76	22.31	22.41	604,751	-0.14(-0.61%)
Dec 07, 2006	22.56	22.86	22.46	22.55	787,837	-0.27(-1.18%)
Dec 06, 2006	22.75	23.46	22.70	22.82	2,533,521	+0.07(+0.31%)
Dec 05, 2006	22.11	22.92	22.11	22.75	1,959,167	+0.59(+2.68%)
Dec 04, 2006	21.72	22.33	21.72	22.15	1,137,045	+0.37(+1.71%)
Dec 01, 2006	21.49	21.79	21.39	21.78	2,185,727	+0.14(+0.64%)
Nov 30, 2006	21.47	21.79	21.43	21.64	589,552	+0.25(+1.15%)
Nov 29, 2006	21.32	21.46	21.26	21.39	560,569	+0.14(+0.67%)
Nov 28, 2006	21.11	21.41	21.03	21.25	1,033,837	+0.06(+0.28%)
Nov 27, 2006	21.76	21.76	21.02	21.19	1,135,277	-0.56(-2.56%)
Nov 24, 2006	21.79	21.79	21.69	21.75	130,776	-0.03(-0.16%)
Nov 22, 2006	21.78	21.83	21.59	21.79	463,018	+0.01(+0.04%)
Nov 21, 2006	21.45	21.91	21.45	21.78	541,837	-0.05(-0.21%)
Nov 20, 2006	21.66	21.90	21.62	21.82	763,096	-0.18(-0.81%)
Nov 17, 2006	22.15	22.15	21.90	22.00	414,948	-0.01(-0.03%)
Nov 16, 2006	21.77	22.10	21.63	22.01	690,639	+0.31(+1.41%)
Nov 15, 2006	21.86	21.86	21.53	21.70	816,113	-0.01(-0.06%)
Nov 14, 2006	21.38	21.74	21.30	21.71	439,690	+0.18(+0.83%)
Nov 13, 2006	21.71	21.81	21.51	21.54	753,553	+0.03(+0.12%)
Nov 10, 2006	21.40	21.70	21.36	21.51	1,398,597	-0.12(-0.55%)
Nov 09, 2006	22.12	22.17	21.58	21.63	1,289,381	-0.51(-2.33%)
Nov 08, 2006	22.03	22.24	21.96	22.14	1,289,028	-0.08(-0.37%)
Nov 07, 2006	21.78	22.39	21.71	22.23	1,863,029	+0.38(+1.74%)
Nov 06, 2006	21.50	21.94	21.50	21.85	910,837	+0.36(+1.67%)
Nov 03, 2006	21.48	21.66	21.37	21.49	1,034,544	+0.01(+0.04%)
Nov 02, 2006	21.43	21.60	21.12	21.48	1,203,493	-0.33(-1.50%)

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.