Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.78	28.97	28.51	28.77	2,004,359	-0.05(-0.16%)
Jan 30, 2007	28.66	29.03	28.66	28.81	1,752,254	+0.22(+0.75%)
Jan 29, 2007	29.01	29.09	28.46	28.60	1,894,897	-0.30(-1.04%)
Jan 26, 2007	28.50	29.04	28.33	28.90	1,458,860	+0.58(+2.05%)
Jan 25, 2007	28.89	28.90	28.03	28.32	2,775,932	-0.58(-2.01%)
Jan 24, 2007	28.35	28.94	27.97	28.90	2,336,268	+0.58(+2.05%)
Jan 23, 2007	27.18	28.42	27.18	28.32	2,676,285	+1.42(+5.26%)
Jan 22, 2007	27.48	27.63	26.51	26.90	1,595,529	-0.05(-0.17%)
Jan 19, 2007	26.24	27.14	26.22	26.95	1,828,643	+0.98(+3.79%)
Jan 18, 2007	26.03	26.34	25.47	25.96	1,581,552	-0.06(-0.22%)
Jan 17, 2007	25.52	26.37	25.46	26.02	1,273,969	+0.50(+1.95%)
Jan 16, 2007	25.56	26.00	25.43	25.52	1,627,428	-0.04(-0.15%)
Jan 12, 2007	24.84	25.76	24.84	25.56	1,106,894	+0.77(+3.10%)
Jan 11, 2007	24.61	25.71	24.44	24.79	2,196,719	+0.13(+0.53%)
Jan 10, 2007	24.74	24.84	24.21	24.66	1,551,253	-0.31(-1.24%)
Jan 09, 2007	24.68	24.97	24.05	24.97	1,662,529	+0.30(+1.22%)
Jan 08, 2007	24.93	25.26	24.49	24.67	1,257,005	+0.05(+0.19%)
Jan 05, 2007	24.08	25.27	24.08	24.62	2,213,469	+0.54(+2.26%)
Jan 04, 2007	24.18	24.40	23.70	24.08	2,434,955	-0.13(-0.54%)
Jan 03, 2007	25.03	25.14	23.95	24.21	2,926,470	-1.53(-5.94%)
Dec 29, 2006	26.06	26.10	25.58	25.74	537,070	-0.38(-1.47%)
Dec 28, 2006	26.15	26.24	25.87	26.12	816,168	+0.09(+0.36%)
Dec 27, 2006	25.59	26.03	25.33	26.03	1,010,981	+0.59(+2.32%)
Dec 26, 2006	25.56	26.07	25.34	25.44	718,761	-0.47(-1.81%)
Dec 22, 2006	26.17	26.20	25.74	25.91	800,591	-0.15(-0.58%)
Dec 21, 2006	26.43	26.62	25.78	26.06	1,412,451	-0.52(-1.94%)
Dec 20, 2006	27.23	27.38	26.45	26.57	1,354,305	-0.98(-3.57%)
Dec 19, 2006	26.64	27.64	26.34	27.56	1,649,620	+0.82(+3.05%)
Dec 18, 2006	27.91	27.91	26.67	26.74	1,075,421	-1.40(-4.96%)
Dec 15, 2006	28.64	28.68	27.99	28.14	637,358	-0.45(-1.57%)
Dec 14, 2006	28.51	28.79	28.27	28.59	1,199,287	+0.24(+0.86%)
Dec 13, 2006	28.09	28.46	27.97	28.34	1,016,422	+0.32(+1.14%)
Dec 12, 2006	28.13	28.58	27.73	28.03	603,644	-0.14(-0.50%)
Dec 11, 2006	28.12	28.33	27.87	28.17	985,696	-0.16(-0.56%)
Dec 08, 2006	28.82	29.06	28.28	28.33	1,140,608	-0.54(-1.88%)
Dec 07, 2006	29.06	29.11	28.48	28.87	1,318,992	-0.22(-0.74%)
Dec 06, 2006	29.19	29.78	29.04	29.08	1,245,696	-0.10(-0.35%)
Dec 05, 2006	28.87	29.19	28.52	29.19	1,442,644	+0.55(+1.93%)
Dec 04, 2006	29.27	29.27	28.26	28.63	1,317,071	-0.64(-2.18%)
Dec 01, 2006	28.70	29.34	28.68	29.27	1,126,632	+0.13(+0.45%)
Nov 30, 2006	28.40	29.32	28.27	29.14	2,362,407	+0.82(+2.91%)
Nov 29, 2006	27.28	28.35	27.22	28.32	2,513,051	+1.12(+4.14%)
Nov 28, 2006	26.57	27.30	26.57	27.19	1,584,433	+0.67(+2.51%)
Nov 27, 2006	26.51	26.64	26.33	26.53	1,329,127	+0.31(+1.18%)
Nov 24, 2006	26.24	26.52	26.19	26.22	246,557	-0.03(-0.11%)
Nov 22, 2006	26.43	26.65	26.10	26.24	854,256	-0.04(-0.14%)
Nov 21, 2006	25.86	26.40	25.60	26.28	685,688	+0.66(+2.56%)
Nov 20, 2006	25.59	25.75	25.21	25.63	1,362,307	-0.29(-1.12%)
Nov 17, 2006	25.59	26.11	25.38	25.92	1,504,736	+0.33(+1.28%)
Nov 16, 2006	26.90	26.90	25.59	25.59	926,804	-1.12(-4.18%)
Nov 15, 2006	25.72	26.95	25.68	26.70	1,239,508	+0.98(+3.83%)
Nov 14, 2006	25.45	25.78	25.31	25.72	581,559	-0.06(-0.22%)
Nov 13, 2006	25.64	25.99	25.42	25.78	618,474	-0.11(-0.43%)
Nov 10, 2006	26.39	26.48	25.70	25.89	795,043	-0.70(-2.64%)
Nov 09, 2006	26.17	26.88	25.97	26.59	1,271,195	+0.80(+3.09%)
Nov 08, 2006	25.03	26.10	24.99	25.79	740,419	+0.53(+2.12%)
Nov 07, 2006	25.64	25.75	25.13	25.26	631,810	-0.27(-1.06%)
Nov 06, 2006	25.21	25.67	25.04	25.53	733,911	+0.22(+0.89%)
Nov 03, 2006	24.91	25.53	24.91	25.31	520,747	+0.66(+2.66%)
Nov 02, 2006	24.56	24.88	24.18	24.65	1,106,788	-0.14(-0.57%)

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.