Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.74	26.07	25.52	25.90	1,780,483	+0.06(+0.24%)
Jan 30, 2007	25.75	25.85	25.43	25.84	1,608,697	+0.25(+0.98%)
Jan 29, 2007	25.61	25.72	25.46	25.59	1,091,999	+0.04(+0.16%)
Jan 26, 2007	25.53	25.58	25.24	25.54	1,183,541	+0.14(+0.53%)
Jan 25, 2007	25.57	25.73	25.34	25.41	2,229,578	+0.05(+0.21%)
Jan 24, 2007	24.94	25.41	24.85	25.36	1,693,537	+0.51(+2.04%)
Jan 23, 2007	24.72	25.06	24.72	24.85	1,578,630	+0.04(+0.15%)
Jan 22, 2007	25.11	25.18	24.72	24.81	2,058,750	-0.39(-1.53%)
Jan 19, 2007	24.96	25.20	24.52	25.20	1,475,405	+0.32(+1.30%)
Jan 18, 2007	25.08	25.14	24.78	24.88	1,588,780	-0.07(-0.29%)
Jan 17, 2007	24.87	25.18	24.68	24.95	1,492,450	+0.08(+0.34%)
Jan 16, 2007	24.54	25.06	24.54	24.87	1,849,810	+0.36(+1.45%)
Jan 12, 2007	24.91	25.12	24.43	24.51	2,491,374	+0.08(+0.34%)
Jan 11, 2007	23.99	24.68	23.99	24.43	2,309,247	+0.44(+1.83%)
Jan 10, 2007	23.30	24.00	23.16	23.99	3,265,848	+0.69(+2.98%)
Jan 09, 2007	23.04	23.38	22.92	23.29	1,772,248	+0.36(+1.57%)
Jan 08, 2007	22.92	22.99	22.76	22.93	1,583,609	-0.08(-0.36%)
Jan 05, 2007	23.27	23.27	22.98	23.02	3,151,132	-0.35(-1.50%)
Jan 04, 2007	23.60	23.62	23.29	23.37	2,211,959	-0.19(-0.80%)
Jan 03, 2007	23.51	23.70	23.27	23.55	2,500,759	+0.08(+0.36%)
Dec 29, 2006	23.53	23.67	23.44	23.47	1,298,448	-0.06(-0.24%)
Dec 28, 2006	23.46	23.55	23.39	23.53	1,571,927	-0.17(-0.71%)
Dec 27, 2006	23.68	23.75	23.50	23.70	1,843,108	+0.22(+0.93%)
Dec 26, 2006	23.18	23.60	23.18	23.48	1,201,352	+0.32(+1.38%)
Dec 22, 2006	23.22	23.42	23.08	23.16	3,011,137	-0.29(-1.22%)
Dec 21, 2006	23.77	23.90	23.41	23.45	1,511,601	-0.32(-1.34%)
Dec 20, 2006	23.70	23.89	23.63	23.76	1,285,426	+0.16(+0.66%)
Dec 19, 2006	23.86	23.88	23.39	23.61	2,233,025	-0.29(-1.22%)
Dec 18, 2006	24.01	24.22	23.81	23.90	1,588,014	-0.13(-0.52%)
Dec 15, 2006	24.12	24.21	23.89	24.02	3,949,927	-0.08(-0.33%)
Dec 14, 2006	23.89	24.25	23.89	24.10	2,814,455	+0.26(+1.10%)
Dec 13, 2006	24.09	24.18	23.60	23.84	1,611,953	-0.15(-0.61%)
Dec 12, 2006	24.02	24.16	23.85	23.99	1,402,248	-0.03(-0.13%)
Dec 11, 2006	23.97	24.25	23.88	24.02	2,162,932	-0.05(-0.22%)
Dec 08, 2006	23.99	24.21	23.94	24.07	1,388,076	+0.04(+0.17%)
Dec 07, 2006	24.25	24.27	23.96	24.03	1,117,661	-0.11(-0.48%)
Dec 06, 2006	24.23	24.30	23.85	24.14	1,510,452	-0.13(-0.52%)
Dec 05, 2006	24.54	24.60	24.22	24.27	1,470,617	-0.21(-0.85%)
Dec 04, 2006	24.12	24.61	24.04	24.48	1,333,687	+0.36(+1.49%)
Dec 01, 2006	24.12	24.28	23.80	24.12	1,565,224	-0.10(-0.41%)
Nov 30, 2006	23.89	24.26	23.81	24.22	1,977,740	+0.29(+1.20%)
Nov 29, 2006	23.62	24.02	23.58	23.93	1,477,512	+0.46(+1.96%)
Nov 28, 2006	23.32	23.53	23.15	23.47	1,727,051	+0.03(+0.13%)
Nov 27, 2006	24.14	24.20	23.43	23.44	1,676,109	-0.77(-3.17%)
Nov 24, 2006	24.00	24.29	23.97	24.21	489,503	+0.00(+0.00%)
Nov 22, 2006	24.03	24.41	24.03	24.21	1,660,022	+0.18(+0.74%)
Nov 21, 2006	23.60	24.03	23.60	24.03	2,310,779	+0.41(+1.72%)
Nov 20, 2006	23.24	23.96	23.24	23.62	3,200,925	+0.57(+2.47%)
Nov 17, 2006	23.11	23.17	22.90	23.05	1,441,125	-0.16(-0.68%)
Nov 16, 2006	23.10	23.26	23.02	23.21	1,645,659	+0.24(+1.05%)
Nov 15, 2006	22.74	23.12	22.70	22.97	2,779,025	+0.15(+0.66%)
Nov 14, 2006	22.52	22.87	22.48	22.82	2,474,330	+0.39(+1.72%)
Nov 13, 2006	22.41	22.59	22.28	22.43	1,710,007	+0.07(+0.30%)
Nov 10, 2006	22.55	22.55	22.28	22.36	1,383,671	-0.01(-0.05%)
Nov 09, 2006	22.30	22.48	22.15	22.37	1,423,314	+0.02(+0.07%)
Nov 08, 2006	22.21	22.45	22.01	22.36	1,778,185	+0.01(+0.02%)
Nov 07, 2006	22.63	22.63	22.34	22.35	2,078,092	-0.28(-1.25%)
Nov 06, 2006	22.53	22.78	22.45	22.64	2,550,552	+0.21(+0.95%)
Nov 03, 2006	22.76	22.83	22.14	22.42	2,871,717	-0.33(-1.47%)
Nov 02, 2006	23.28	23.29	22.49	22.76	3,492,789	-0.63(-2.70%)

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.