Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.23	29.77	28.22	29.47	4,831,153	+1.33(+4.73%)
Jan 30, 2007	28.14	28.29	27.92	28.14	1,546,328	+0.00(+0.00%)
Jan 29, 2007	28.15	28.49	27.86	28.14	1,584,552	+0.21(+0.77%)
Jan 26, 2007	28.66	28.75	27.72	27.92	2,471,747	-0.45(-1.60%)
Jan 25, 2007	29.26	29.26	28.13	28.38	2,906,197	-0.97(-3.30%)
Jan 24, 2007	29.33	29.74	28.75	29.35	2,714,493	+0.04(+0.15%)
Jan 23, 2007	29.08	29.95	29.02	29.30	3,373,510	+0.44(+1.52%)
Jan 22, 2007	29.14	29.32	28.61	28.87	2,530,482	-0.27(-0.94%)
Jan 19, 2007	28.45	29.39	28.13	29.14	4,302,309	+0.91(+3.22%)
Jan 18, 2007	28.29	28.79	28.21	28.23	2,938,827	+0.08(+0.27%)
Jan 17, 2007	27.24	28.23	26.99	28.15	4,640,033	+1.12(+4.16%)
Jan 16, 2007	27.51	27.87	26.81	27.03	3,683,032	-0.48(-1.75%)
Jan 12, 2007	27.35	27.76	27.33	27.51	1,837,204	+0.16(+0.60%)
Jan 11, 2007	26.92	27.54	26.88	27.35	2,136,937	+0.43(+1.59%)
Jan 10, 2007	26.87	27.12	26.67	26.92	1,733,835	+0.05(+0.19%)
Jan 09, 2007	27.05	27.22	26.76	26.87	2,807,490	-0.14(-0.51%)
Jan 08, 2007	27.47	27.47	26.63	27.00	3,405,091	-0.40(-1.47%)
Jan 05, 2007	27.22	27.56	27.07	27.41	2,344,023	+0.03(+0.09%)
Jan 04, 2007	27.78	27.86	27.23	27.38	3,475,130	-0.39(-1.42%)
Jan 03, 2007	28.43	28.62	27.48	27.78	3,370,480	-0.64(-2.26%)
Dec 29, 2006	28.46	28.88	28.38	28.42	2,334,000	-0.05(-0.18%)
Dec 28, 2006	28.52	29.01	28.15	28.47	1,947,681	-0.15(-0.51%)
Dec 27, 2006	28.19	28.81	28.19	28.62	1,733,835	+0.43(+1.52%)
Dec 26, 2006	27.65	28.20	27.52	28.19	1,568,819	+0.49(+1.77%)
Dec 22, 2006	27.68	27.85	27.46	27.70	1,321,994	-0.08(-0.28%)
Dec 21, 2006	27.95	28.12	27.62	27.78	1,632,798	-0.21(-0.74%)
Dec 20, 2006	27.97	28.39	27.85	27.98	1,500,062	+0.05(+0.18%)
Dec 19, 2006	28.06	28.06	27.47	27.93	3,044,759	-0.33(-1.15%)
Dec 18, 2006	28.51	28.68	28.16	28.26	1,953,974	-0.27(-0.93%)
Dec 15, 2006	28.49	28.90	28.44	28.52	3,058,743	+0.03(+0.12%)
Dec 14, 2006	28.73	29.12	28.39	28.49	2,294,261	-0.28(-0.98%)
Dec 13, 2006	28.57	29.22	28.54	28.77	2,589,799	+0.37(+1.30%)
Dec 12, 2006	28.83	28.89	28.09	28.40	3,044,176	-0.33(-1.14%)
Dec 11, 2006	28.60	29.13	28.56	28.73	1,471,278	+0.13(+0.45%)
Dec 08, 2006	29.15	29.50	28.37	28.60	3,103,610	-0.56(-1.91%)
Dec 07, 2006	29.82	29.82	28.93	29.16	3,711,117	-0.70(-2.36%)
Dec 06, 2006	29.40	30.30	29.40	29.86	5,550,419	+0.71(+2.44%)
Dec 05, 2006	28.72	29.47	28.63	29.15	3,173,416	+0.53(+1.86%)
Dec 04, 2006	29.09	29.17	28.41	28.62	2,926,824	-0.39(-1.33%)
Dec 01, 2006	28.81	29.66	28.60	29.00	5,395,541	+0.05(+0.18%)
Nov 30, 2006	27.59	29.23	27.16	28.95	7,327,257	+2.28(+8.56%)
Nov 29, 2006	26.62	27.19	26.34	26.67	2,215,366	+0.26(+0.97%)
Nov 28, 2006	26.72	27.20	26.21	26.41	2,461,259	-0.30(-1.12%)
Nov 27, 2006	27.21	27.40	26.58	26.71	2,486,664	-0.49(-1.80%)
Nov 24, 2006	27.25	27.67	26.97	27.20	1,187,977	-0.25(-0.91%)
Nov 22, 2006	26.89	27.61	26.89	27.45	2,859,698	+0.81(+3.03%)
Nov 21, 2006	26.87	27.03	26.34	26.64	1,541,316	+0.21(+0.78%)
Nov 20, 2006	26.70	26.99	26.29	26.44	2,411,498	-0.26(-0.96%)
Nov 17, 2006	26.34	26.80	26.15	26.70	2,981,363	+0.04(+0.16%)
Nov 16, 2006	26.60	27.37	26.30	26.65	3,471,634	+0.15(+0.58%)
Nov 15, 2006	26.26	26.87	26.02	26.50	5,445,303	+0.45(+1.75%)
Nov 14, 2006	25.66	26.21	25.00	26.04	5,122,845	+1.25(+5.05%)
Nov 13, 2006	24.97	25.37	24.73	24.79	3,022,617	-0.22(-0.89%)
Nov 10, 2006	24.40	25.23	24.35	25.01	5,945,712	+0.74(+3.04%)
Nov 09, 2006	24.88	24.90	24.24	24.28	7,338,561	-0.56(-2.25%)
Nov 08, 2006	25.29	25.57	24.40	24.83	10,154,325	-0.88(-3.44%)
Nov 07, 2006	25.67	26.04	25.32	25.72	4,557,175	-0.18(-0.70%)
Nov 06, 2006	25.95	26.23	25.77	25.90	2,321,414	+0.07(+0.27%)
Nov 03, 2006	26.49	26.58	25.65	25.83	3,633,387	-0.63(-2.37%)
Nov 02, 2006	26.55	26.83	26.28	26.46	2,681,047	-0.15(-0.55%)

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.