Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.12	26.52	25.89	26.44	4,108,234	+0.36(+1.38%)
Jan 30, 2007	25.46	26.33	25.39	26.08	3,647,615	+0.78(+3.10%)
Jan 29, 2007	25.62	25.87	25.28	25.29	5,085,410	-0.41(-1.60%)
Jan 26, 2007	25.97	26.11	25.45	25.71	5,290,159	-0.01(-0.03%)
Jan 25, 2007	26.71	26.84	25.61	25.71	3,719,076	-1.13(-4.20%)
Jan 24, 2007	26.85	27.18	26.61	26.84	3,871,367	+0.17(+0.64%)
Jan 23, 2007	26.27	26.74	26.05	26.67	2,812,291	+0.44(+1.68%)
Jan 22, 2007	26.15	26.23	25.70	26.23	2,368,266	+0.07(+0.29%)
Jan 19, 2007	26.01	26.19	25.62	26.15	1,974,157	+0.15(+0.57%)
Jan 18, 2007	26.00	26.20	25.72	26.00	3,300,210	-0.01(-0.06%)
Jan 17, 2007	25.29	26.12	25.15	26.02	3,654,172	+0.66(+2.59%)
Jan 16, 2007	25.03	25.38	24.91	25.36	2,228,020	+0.46(+1.83%)
Jan 12, 2007	24.64	24.93	24.47	24.91	2,704,697	+0.13(+0.51%)
Jan 11, 2007	24.47	25.01	24.26	24.78	3,459,192	+0.27(+1.10%)
Jan 10, 2007	23.94	24.58	23.70	24.51	3,980,968	+0.30(+1.23%)
Jan 09, 2007	24.94	25.18	24.14	24.21	4,964,969	-0.67(-2.70%)
Jan 08, 2007	24.88	24.97	24.38	24.88	3,046,348	+0.12(+0.48%)
Jan 05, 2007	25.11	25.12	24.54	24.76	2,844,007	-0.43(-1.69%)
Jan 04, 2007	25.42	25.48	25.12	25.19	2,269,906	-0.23(-0.91%)
Jan 03, 2007	25.41	25.65	25.18	25.42	4,358,483	+0.10(+0.41%)
Dec 29, 2006	25.12	25.38	25.06	25.32	1,922,100	+0.16(+0.65%)
Dec 28, 2006	24.97	25.32	24.84	25.15	1,921,431	+0.18(+0.72%)
Dec 27, 2006	24.29	24.99	24.21	24.97	2,234,309	+0.73(+3.02%)
Dec 26, 2006	23.93	24.36	23.93	24.24	1,813,703	+0.21(+0.87%)
Dec 22, 2006	24.42	24.43	23.91	24.03	3,031,226	-0.39(-1.59%)
Dec 21, 2006	24.56	24.63	24.17	24.42	2,161,777	-0.06(-0.24%)
Dec 20, 2006	24.78	24.97	24.44	24.48	3,365,248	-0.28(-1.12%)
Dec 19, 2006	25.07	25.07	24.32	24.76	3,263,676	-0.37(-1.46%)
Dec 18, 2006	25.13	25.40	25.03	25.12	3,170,937	+0.00(+0.00%)
Dec 15, 2006	24.85	25.18	24.62	25.12	3,146,046	+0.37(+1.51%)
Dec 14, 2006	24.65	24.76	24.47	24.75	2,249,699	+0.36(+1.47%)
Dec 13, 2006	24.29	24.61	24.20	24.39	2,212,229	+0.08(+0.34%)
Dec 12, 2006	24.36	24.41	23.93	24.31	3,287,898	+0.20(+0.84%)
Dec 11, 2006	23.92	24.15	23.92	24.11	2,236,183	+0.11(+0.47%)
Dec 08, 2006	24.19	24.35	23.90	23.99	3,556,749	-0.10(-0.40%)
Dec 07, 2006	24.29	24.61	24.02	24.09	2,137,555	-0.37(-1.53%)
Dec 06, 2006	24.51	24.62	24.17	24.47	2,478,804	-0.13(-0.52%)
Dec 05, 2006	24.36	24.70	24.24	24.59	3,723,091	+0.23(+0.95%)
Dec 04, 2006	24.11	24.40	24.10	24.36	2,774,152	+0.21(+0.87%)
Dec 01, 2006	23.96	24.54	23.91	24.15	1,899,484	-0.16(-0.68%)
Nov 30, 2006	24.18	24.52	23.84	24.32	2,405,201	+0.19(+0.77%)
Nov 29, 2006	23.65	24.19	23.65	24.13	2,143,979	+0.41(+1.73%)
Nov 28, 2006	23.69	23.74	23.58	23.72	2,644,343	+0.03(+0.13%)
Nov 27, 2006	24.14	24.14	23.55	23.69	4,440,918	-0.37(-1.52%)
Nov 24, 2006	24.02	24.13	23.96	24.05	1,297,682	-0.19(-0.80%)
Nov 22, 2006	24.00	24.40	23.99	24.25	3,370,199	-0.04(-0.15%)
Nov 21, 2006	24.06	24.33	23.93	24.29	3,946,308	+0.29(+1.21%)
Nov 20, 2006	23.84	24.10	23.84	23.99	2,937,416	+0.03(+0.12%)
Nov 17, 2006	23.87	23.96	23.67	23.96	2,227,886	+0.03(+0.12%)
Nov 16, 2006	24.32	24.51	23.87	23.93	4,175,680	-0.24(-0.99%)
Nov 15, 2006	23.84	24.21	23.61	24.17	3,441,393	+0.35(+1.47%)
Nov 14, 2006	23.73	23.87	23.59	23.82	2,871,307	+0.34(+1.43%)
Nov 13, 2006	23.43	23.53	23.13	23.49	2,026,884	+0.16(+0.67%)
Nov 10, 2006	23.30	23.53	23.02	23.33	3,644,537	+0.19(+0.81%)
Nov 09, 2006	23.32	23.38	22.99	23.14	4,164,707	+0.16(+0.72%)
Nov 08, 2006	22.77	23.05	22.65	22.98	3,311,184	+0.04(+0.20%)
Nov 07, 2006	23.13	23.46	22.86	22.93	5,023,985	-0.14(-0.61%)
Nov 06, 2006	22.83	23.15	22.62	23.08	3,769,929	+0.40(+1.75%)
Nov 03, 2006	22.76	22.87	22.46	22.68	2,842,268	-0.04(-0.20%)
Nov 02, 2006	22.79	22.87	22.51	22.72	2,911,722	-0.11(-0.49%)

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.