Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.57	23.73	23.49	23.72	4,222,191	-0.19(-0.81%)
Jan 30, 2007	24.07	24.10	23.85	23.91	2,468,009	-0.07(-0.29%)
Jan 29, 2007	24.03	24.13	23.95	23.98	2,487,336	-0.41(-1.70%)
Jan 26, 2007	24.38	24.41	24.19	24.40	1,769,792	-0.18(-0.74%)
Jan 25, 2007	24.87	24.92	24.55	24.58	2,258,562	-0.29(-1.15%)
Jan 24, 2007	24.81	24.95	24.75	24.86	1,097,037	+0.11(+0.46%)
Jan 23, 2007	24.72	24.78	24.60	24.75	2,578,772	+0.20(+0.81%)
Jan 22, 2007	24.91	24.94	24.50	24.55	2,804,015	-0.30(-1.21%)
Jan 19, 2007	24.58	24.90	24.58	24.85	2,834,307	+0.17(+0.70%)
Jan 18, 2007	24.81	24.84	24.48	24.68	2,167,499	+0.05(+0.20%)
Jan 17, 2007	24.49	24.69	24.41	24.63	1,241,066	+0.06(+0.24%)
Jan 16, 2007	24.74	24.80	24.54	24.57	1,712,738	+0.01(+0.04%)
Jan 12, 2007	24.39	24.60	24.35	24.56	1,521,876	+0.17(+0.68%)
Jan 11, 2007	24.31	24.52	24.27	24.40	2,607,577	+0.29(+1.21%)
Jan 10, 2007	24.20	24.23	24.05	24.11	3,389,981	+0.15(+0.61%)
Jan 09, 2007	24.12	24.14	23.93	23.96	3,759,625	-0.32(-1.33%)
Jan 08, 2007	24.36	24.36	24.12	24.28	4,266,793	-0.40(-1.63%)
Jan 05, 2007	24.90	24.92	24.48	24.69	4,370,308	-0.09(-0.37%)
Jan 04, 2007	24.64	24.84	24.55	24.78	1,668,879	-0.05(-0.20%)
Jan 03, 2007	25.05	25.07	24.75	24.83	1,462,406	-0.02(-0.06%)
Dec 29, 2006	24.93	24.99	24.83	24.84	834,811	-0.09(-0.35%)
Dec 28, 2006	24.89	25.07	24.87	24.93	1,073,992	+0.16(+0.63%)
Dec 27, 2006	24.70	24.81	24.67	24.77	1,454,043	+0.32(+1.32%)
Dec 26, 2006	24.49	24.55	24.41	24.45	689,109	+0.04(+0.15%)
Dec 22, 2006	24.54	24.55	24.28	24.41	1,803,802	+0.05(+0.22%)
Dec 21, 2006	24.33	24.47	24.29	24.36	2,487,894	-0.12(-0.51%)
Dec 20, 2006	24.53	24.62	24.38	24.48	2,648,091	-0.18(-0.74%)
Dec 19, 2006	24.52	24.75	24.52	24.67	1,578,187	+0.05(+0.20%)
Dec 18, 2006	24.61	24.62	24.48	24.62	1,889,662	-0.07(-0.28%)
Dec 15, 2006	24.78	24.80	24.62	24.69	1,816,625	+0.04(+0.17%)
Dec 14, 2006	24.64	24.75	24.59	24.64	1,186,056	+0.05(+0.20%)
Dec 13, 2006	24.61	24.70	24.56	24.60	1,837,997	-0.18(-0.72%)
Dec 12, 2006	24.62	24.81	24.62	24.77	3,407,078	+0.23(+0.92%)
Dec 11, 2006	24.38	24.57	24.36	24.55	1,726,491	+0.12(+0.48%)
Dec 08, 2006	24.37	24.58	24.27	24.43	5,625,499	-0.10(-0.39%)
Dec 07, 2006	24.50	24.61	24.41	24.53	3,708,518	+0.29(+1.20%)
Dec 06, 2006	24.04	24.27	23.99	24.24	4,418,442	-0.03(-0.11%)
Dec 05, 2006	24.18	24.39	24.13	24.26	11,813,362	+0.61(+2.57%)
Dec 04, 2006	23.55	23.68	23.47	23.65	1,456,088	+0.09(+0.37%)
Dec 01, 2006	23.55	23.76	23.39	23.57	2,556,284	-0.11(-0.48%)
Nov 30, 2006	23.89	23.89	23.64	23.68	1,966,044	-0.01(-0.02%)
Nov 29, 2006	23.52	23.75	23.47	23.69	1,746,004	+0.59(+2.54%)
Nov 28, 2006	23.05	23.15	23.02	23.10	1,503,292	+0.03(+0.14%)
Nov 27, 2006	23.27	23.27	22.97	23.07	1,137,737	-0.15(-0.65%)
Nov 24, 2006	23.22	23.36	23.20	23.22	644,135	-0.03(-0.12%)
Nov 22, 2006	23.25	23.33	23.14	23.25	1,911,777	+0.17(+0.75%)
Nov 21, 2006	23.11	23.14	22.98	23.07	1,527,823	+0.12(+0.54%)
Nov 20, 2006	22.86	23.11	22.84	22.95	2,250,757	+0.10(+0.45%)
Nov 17, 2006	22.73	22.88	22.71	22.85	1,845,245	+0.00(+0.00%)
Nov 16, 2006	22.91	22.91	22.81	22.85	3,594,781	-0.16(-0.68%)
Nov 15, 2006	22.86	23.07	22.84	23.00	2,818,139	-0.13(-0.56%)
Nov 14, 2006	23.02	23.16	22.79	23.13	2,773,722	+0.19(+0.82%)
Nov 13, 2006	22.94	23.01	22.87	22.94	3,322,519	+0.24(+1.07%)
Nov 10, 2006	22.81	22.83	22.59	22.70	6,290,449	-0.03(-0.14%)
Nov 09, 2006	22.87	23.00	22.63	22.73	4,505,231	+0.00(+0.00%)
Nov 08, 2006	22.91	22.92	22.70	22.73	4,227,766	-0.33(-1.45%)
Nov 07, 2006	23.06	23.22	23.04	23.07	2,575,984	+0.25(+1.11%)
Nov 06, 2006	22.73	22.84	22.69	22.81	2,966,071	+0.28(+1.24%)
Nov 03, 2006	22.60	22.64	22.44	22.54	5,222,775	-0.12(-0.52%)
Nov 02, 2006	22.71	22.81	22.65	22.65	2,501,832	-0.18(-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.