Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.65	27.10	26.55	27.06	1,022,715	+0.38(+1.42%)
Jan 30, 2007	26.84	26.91	26.61	26.68	538,226	-0.07(-0.26%)
Jan 29, 2007	26.72	26.88	26.61	26.75	290,950	+0.07(+0.25%)
Jan 26, 2007	26.66	26.75	26.49	26.68	858,935	+0.02(+0.07%)
Jan 25, 2007	27.02	27.02	26.42	26.67	1,055,471	-0.44(-1.62%)
Jan 24, 2007	26.86	27.18	26.64	27.11	977,328	+0.25(+0.92%)
Jan 23, 2007	26.88	27.02	26.66	26.86	1,268,064	-0.14(-0.52%)
Jan 22, 2007	27.16	27.23	26.85	27.00	1,510,630	+0.41(+1.55%)
Jan 19, 2007	26.08	26.68	26.05	26.59	933,867	+0.48(+1.84%)
Jan 18, 2007	26.26	26.26	26.05	26.11	556,209	-0.17(-0.66%)
Jan 17, 2007	26.44	26.51	26.19	26.28	767,946	-0.05(-0.20%)
Jan 16, 2007	26.39	26.50	26.24	26.33	493,481	+0.09(+0.36%)
Jan 12, 2007	26.39	26.41	26.10	26.24	347,470	-0.11(-0.43%)
Jan 11, 2007	26.09	26.39	26.01	26.35	889,978	+0.38(+1.46%)
Jan 10, 2007	25.69	26.05	25.47	25.97	504,613	+0.20(+0.78%)
Jan 09, 2007	25.81	25.87	25.66	25.77	536,299	-0.01(-0.05%)
Jan 08, 2007	25.77	25.91	25.65	25.78	735,404	+0.01(+0.05%)
Jan 05, 2007	25.26	25.94	25.26	25.77	1,099,788	-0.24(-0.92%)
Jan 04, 2007	26.07	26.08	25.79	26.01	686,377	-0.06(-0.23%)
Jan 03, 2007	26.20	26.30	25.84	26.07	1,144,533	+0.18(+0.69%)
Dec 29, 2006	25.78	26.01	25.76	25.89	420,904	+0.06(+0.22%)
Dec 28, 2006	25.78	25.90	25.72	25.83	420,047	+0.03(+0.11%)
Dec 27, 2006	25.91	26.13	25.66	25.81	350,682	-0.06(-0.22%)
Dec 26, 2006	25.78	25.90	25.67	25.86	390,931	-0.04(-0.14%)
Dec 22, 2006	25.49	26.00	25.35	25.90	706,716	+0.41(+1.59%)
Dec 21, 2006	25.72	25.86	25.46	25.49	317,283	-0.22(-0.87%)
Dec 20, 2006	25.41	25.83	25.39	25.72	656,404	+0.29(+1.12%)
Dec 19, 2006	25.19	25.51	25.17	25.43	612,301	+0.20(+0.80%)
Dec 18, 2006	25.12	25.26	25.09	25.23	546,361	+0.07(+0.30%)
Dec 15, 2006	25.21	25.37	25.13	25.16	1,139,823	-0.05(-0.20%)
Dec 14, 2006	25.40	25.71	25.16	25.21	922,306	-0.19(-0.75%)
Dec 13, 2006	25.69	25.97	25.26	25.40	2,387,335	-0.77(-2.93%)
Dec 12, 2006	25.95	26.21	25.80	26.17	1,167,655	+0.25(+0.97%)
Dec 11, 2006	25.83	26.04	25.77	25.91	520,884	+0.05(+0.20%)
Dec 08, 2006	25.83	25.95	25.54	25.86	746,323	-0.05(-0.18%)
Dec 07, 2006	25.80	26.06	25.74	25.91	649,982	+0.21(+0.82%)
Dec 06, 2006	25.55	25.83	25.53	25.70	545,077	+0.14(+0.57%)
Dec 05, 2006	25.65	25.74	25.41	25.55	925,946	-0.03(-0.11%)
Dec 04, 2006	25.55	25.86	25.55	25.58	1,126,335	+0.03(+0.11%)
Dec 01, 2006	25.64	25.98	25.39	25.55	1,396,519	-0.23(-0.91%)
Nov 30, 2006	24.98	25.92	24.96	25.79	2,536,129	+0.81(+3.25%)
Nov 29, 2006	24.83	25.00	24.70	24.98	1,425,207	+0.37(+1.50%)
Nov 28, 2006	24.28	24.66	23.91	24.61	1,498,641	+0.23(+0.94%)
Nov 27, 2006	24.35	24.50	24.32	24.38	1,043,696	-0.04(-0.17%)
Nov 24, 2006	24.52	24.57	24.39	24.42	406,988	-0.14(-0.59%)
Nov 22, 2006	24.02	24.78	24.01	24.56	1,486,866	+0.75(+3.14%)
Nov 21, 2006	24.06	24.07	23.79	23.82	1,015,222	-0.26(-1.07%)
Nov 20, 2006	24.47	24.47	24.03	24.07	1,181,785	-0.32(-1.30%)
Nov 17, 2006	24.79	24.79	24.25	24.39	1,480,229	+0.08(+0.35%)
Nov 16, 2006	24.13	24.61	24.11	24.31	1,338,286	+0.29(+1.21%)
Nov 15, 2006	23.92	24.28	23.85	24.02	1,597,765	+0.07(+0.29%)
Nov 14, 2006	23.95	24.01	23.82	23.95	1,666,274	+0.01(+0.06%)
Nov 13, 2006	23.95	24.10	23.87	23.93	896,829	+0.03(+0.14%)
Nov 10, 2006	24.04	24.06	23.79	23.90	1,782,526	-0.06(-0.25%)
Nov 09, 2006	24.26	24.37	23.91	23.96	1,413,004	-0.28(-1.16%)
Nov 08, 2006	24.91	24.92	24.23	24.24	1,899,206	-0.72(-2.90%)
Nov 07, 2006	24.87	25.20	24.85	24.97	1,305,530	+0.10(+0.39%)
Nov 06, 2006	24.64	25.00	24.55	24.87	985,035	+0.29(+1.20%)
Nov 03, 2006	24.78	24.92	24.53	24.57	876,276	-0.12(-0.49%)
Nov 02, 2006	24.29	24.71	24.22	24.70	1,421,354	+0.36(+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.