Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.64	27.09	26.55	27.06	1,022,844	+0.38(+1.42%)
Jan 30, 2007	26.84	26.91	26.60	26.68	538,294	-0.07(-0.26%)
Jan 29, 2007	26.71	26.88	26.60	26.75	290,987	+0.07(+0.25%)
Jan 26, 2007	26.65	26.75	26.49	26.68	859,043	+0.02(+0.07%)
Jan 25, 2007	27.01	27.02	26.42	26.66	1,055,604	-0.44(-1.62%)
Jan 24, 2007	26.85	27.18	26.63	27.10	977,451	+0.25(+0.92%)
Jan 23, 2007	26.88	27.01	26.66	26.85	1,268,224	-0.14(-0.52%)
Jan 22, 2007	27.16	27.23	26.84	26.99	1,510,820	+0.41(+1.55%)
Jan 19, 2007	26.08	26.68	26.05	26.58	933,985	+0.48(+1.84%)
Jan 18, 2007	26.25	26.25	26.05	26.10	556,280	-0.17(-0.66%)
Jan 17, 2007	26.43	26.50	26.18	26.28	768,043	-0.05(-0.19%)
Jan 16, 2007	26.39	26.49	26.24	26.33	493,543	+0.09(+0.36%)
Jan 12, 2007	26.39	26.41	26.09	26.23	347,514	-0.11(-0.43%)
Jan 11, 2007	26.08	26.38	26.01	26.35	890,090	+0.38(+1.46%)
Jan 10, 2007	25.69	26.05	25.46	25.97	504,677	+0.20(+0.78%)
Jan 09, 2007	25.80	25.86	25.65	25.77	536,366	-0.01(-0.05%)
Jan 08, 2007	25.77	25.91	25.65	25.78	735,497	+0.01(+0.05%)
Jan 05, 2007	25.26	25.93	25.26	25.77	1,099,927	-0.24(-0.92%)
Jan 04, 2007	26.07	26.07	25.79	26.00	686,464	-0.06(-0.23%)
Jan 03, 2007	26.20	26.29	25.84	26.07	1,144,677	+0.18(+0.69%)
Dec 29, 2006	25.78	26.01	25.76	25.89	420,957	+0.06(+0.22%)
Dec 28, 2006	25.78	25.89	25.72	25.83	420,100	+0.03(+0.11%)
Dec 27, 2006	25.91	26.13	25.66	25.80	350,726	-0.06(-0.22%)
Dec 26, 2006	25.78	25.89	25.66	25.86	390,980	-0.04(-0.14%)
Dec 22, 2006	25.49	26.00	25.35	25.90	706,805	+0.41(+1.59%)
Dec 21, 2006	25.71	25.85	25.45	25.49	317,323	-0.22(-0.87%)
Dec 20, 2006	25.41	25.82	25.39	25.71	656,487	+0.28(+1.12%)
Dec 19, 2006	25.18	25.50	25.16	25.43	612,379	+0.20(+0.80%)
Dec 18, 2006	25.12	25.26	25.08	25.23	546,430	+0.07(+0.30%)
Dec 15, 2006	25.21	25.37	25.13	25.15	1,139,967	-0.05(-0.20%)
Dec 14, 2006	25.40	25.71	25.16	25.21	922,422	-0.19(-0.75%)
Dec 13, 2006	25.69	25.97	25.26	25.40	2,387,636	-0.77(-2.93%)
Dec 12, 2006	25.94	26.21	25.79	26.16	1,167,802	+0.25(+0.97%)
Dec 11, 2006	25.83	26.03	25.77	25.91	520,950	+0.05(+0.20%)
Dec 08, 2006	25.83	25.95	25.54	25.86	746,417	-0.05(-0.18%)
Dec 07, 2006	25.79	26.06	25.73	25.91	650,063	+0.21(+0.82%)
Dec 06, 2006	25.55	25.83	25.52	25.70	545,145	+0.14(+0.57%)
Dec 05, 2006	25.64	25.73	25.41	25.55	926,062	-0.03(-0.11%)
Dec 04, 2006	25.55	25.85	25.55	25.58	1,126,477	+0.03(+0.11%)
Dec 01, 2006	25.64	25.98	25.38	25.55	1,396,695	-0.23(-0.91%)
Nov 30, 2006	24.97	25.92	24.96	25.78	2,536,448	+0.81(+3.25%)
Nov 29, 2006	24.83	25.00	24.69	24.97	1,425,387	+0.37(+1.50%)
Nov 28, 2006	24.28	24.66	23.91	24.60	1,498,829	+0.23(+0.94%)
Nov 27, 2006	24.35	24.50	24.32	24.37	1,043,827	-0.04(-0.17%)
Nov 24, 2006	24.52	24.57	24.39	24.42	407,039	-0.14(-0.59%)
Nov 22, 2006	24.02	24.78	24.01	24.56	1,487,053	+0.75(+3.14%)
Nov 21, 2006	24.06	24.07	23.79	23.81	1,015,350	-0.26(-1.07%)
Nov 20, 2006	24.46	24.46	24.02	24.07	1,181,934	-0.32(-1.30%)
Nov 17, 2006	24.79	24.79	24.24	24.39	1,480,415	+0.08(+0.35%)
Nov 16, 2006	24.13	24.60	24.10	24.30	1,338,455	+0.29(+1.21%)
Nov 15, 2006	23.92	24.28	23.85	24.01	1,597,966	+0.07(+0.29%)
Nov 14, 2006	23.94	24.01	23.81	23.94	1,666,484	+0.01(+0.06%)
Nov 13, 2006	23.95	24.09	23.87	23.93	896,942	+0.03(+0.14%)
Nov 10, 2006	24.03	24.06	23.79	23.90	1,782,751	-0.06(-0.25%)
Nov 09, 2006	24.26	24.37	23.91	23.96	1,413,182	-0.28(-1.16%)
Nov 08, 2006	24.91	24.92	24.22	24.24	1,899,445	-0.72(-2.90%)
Nov 07, 2006	24.86	25.20	24.85	24.96	1,305,694	+0.10(+0.39%)
Nov 06, 2006	24.64	25.00	24.55	24.86	985,159	+0.29(+1.20%)
Nov 03, 2006	24.78	24.92	24.53	24.57	876,387	-0.12(-0.49%)
Nov 02, 2006	24.29	24.71	24.22	24.69	1,421,533	+0.35(+1.46%)

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.