Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.49	30.04	28.48	29.74	4,786,972	+1.34(+4.73%)
Jan 30, 2007	28.40	28.55	28.18	28.40	1,532,186	+0.00(+0.00%)
Jan 29, 2007	28.41	28.75	28.12	28.40	1,570,061	+0.22(+0.77%)
Jan 26, 2007	28.93	29.01	27.97	28.18	2,449,143	-0.46(-1.60%)
Jan 25, 2007	29.53	29.53	28.39	28.64	2,879,619	-0.98(-3.30%)
Jan 24, 2007	29.60	30.02	29.01	29.62	2,689,669	+0.04(+0.15%)
Jan 23, 2007	29.35	30.22	29.29	29.57	3,342,659	+0.44(+1.52%)
Jan 22, 2007	29.41	29.59	28.87	29.13	2,507,340	-0.28(-0.94%)
Jan 19, 2007	28.71	29.66	28.39	29.41	4,262,964	+0.92(+3.22%)
Jan 18, 2007	28.55	29.05	28.47	28.49	2,911,951	+0.08(+0.27%)
Jan 17, 2007	27.49	28.49	27.24	28.41	4,597,599	+1.13(+4.16%)
Jan 16, 2007	27.76	28.13	27.05	27.28	3,649,350	-0.49(-1.75%)
Jan 12, 2007	27.60	28.02	27.58	27.76	1,820,402	+0.16(+0.60%)
Jan 11, 2007	27.17	27.79	27.12	27.60	2,117,394	+0.43(+1.59%)
Jan 10, 2007	27.11	27.37	26.92	27.17	1,717,979	+0.05(+0.19%)
Jan 09, 2007	27.30	27.47	27.00	27.11	2,781,815	-0.14(-0.51%)
Jan 08, 2007	27.72	27.72	26.87	27.25	3,373,951	-0.41(-1.47%)
Jan 05, 2007	27.47	27.82	27.32	27.66	2,322,587	+0.03(+0.09%)
Jan 04, 2007	28.03	28.12	27.48	27.63	3,443,350	-0.40(-1.42%)
Jan 03, 2007	28.69	28.88	27.74	28.03	3,339,657	-0.65(-2.26%)
Dec 29, 2006	28.73	29.14	28.64	28.68	2,312,656	-0.05(-0.18%)
Dec 28, 2006	28.79	29.28	28.41	28.73	1,929,869	-0.15(-0.51%)
Dec 27, 2006	28.45	29.08	28.45	28.88	1,717,979	+0.43(+1.52%)
Dec 26, 2006	27.90	28.46	27.77	28.45	1,554,472	+0.49(+1.77%)
Dec 22, 2006	27.94	28.11	27.71	27.95	1,309,904	-0.08(-0.28%)
Dec 21, 2006	28.21	28.38	27.88	28.03	1,617,866	-0.21(-0.74%)
Dec 20, 2006	28.23	28.65	28.10	28.24	1,486,344	+0.05(+0.18%)
Dec 19, 2006	28.32	28.32	27.72	28.19	3,016,915	-0.33(-1.15%)
Dec 18, 2006	28.78	28.94	28.42	28.52	1,936,105	-0.27(-0.93%)
Dec 15, 2006	28.75	29.17	28.70	28.79	3,030,771	+0.03(+0.12%)
Dec 14, 2006	28.99	29.39	28.65	28.75	2,273,280	-0.29(-0.98%)
Dec 13, 2006	28.84	29.49	28.80	29.04	2,566,115	+0.37(+1.30%)
Dec 12, 2006	29.10	29.16	28.34	28.67	3,016,337	-0.33(-1.14%)
Dec 11, 2006	28.86	29.40	28.82	28.99	1,457,823	+0.13(+0.45%)
Dec 08, 2006	29.42	29.77	28.63	28.86	3,075,228	-0.56(-1.91%)
Dec 07, 2006	30.09	30.09	29.20	29.43	3,677,179	-0.71(-2.36%)
Dec 06, 2006	29.67	30.58	29.67	30.14	5,499,660	+0.72(+2.44%)
Dec 05, 2006	28.99	29.74	28.89	29.42	3,144,395	+0.54(+1.86%)
Dec 04, 2006	29.36	29.44	28.67	28.88	2,900,058	-0.39(-1.33%)
Dec 01, 2006	29.07	29.93	28.86	29.27	5,346,199	+0.05(+0.18%)
Nov 30, 2006	27.84	29.50	27.41	29.22	7,260,249	+2.30(+8.56%)
Nov 29, 2006	26.86	27.44	26.58	26.92	2,195,106	+0.26(+0.97%)
Nov 28, 2006	26.97	27.45	26.46	26.66	2,438,751	-0.30(-1.12%)
Nov 27, 2006	27.46	27.65	26.83	26.96	2,463,923	-0.49(-1.80%)
Nov 24, 2006	27.50	27.93	27.22	27.45	1,177,113	-0.25(-0.91%)
Nov 22, 2006	27.14	27.87	27.14	27.70	2,833,546	+0.81(+3.03%)
Nov 21, 2006	27.11	27.28	26.59	26.89	1,527,221	+0.21(+0.78%)
Nov 20, 2006	26.94	27.24	26.53	26.68	2,389,444	-0.26(-0.96%)
Nov 17, 2006	26.59	27.05	26.39	26.94	2,954,098	+0.04(+0.16%)
Nov 16, 2006	26.85	27.63	26.54	26.90	3,439,885	+0.16(+0.58%)
Nov 15, 2006	26.50	27.11	26.26	26.74	5,395,505	+0.46(+1.75%)
Nov 14, 2006	25.89	26.45	25.24	26.28	5,075,996	+1.26(+5.05%)
Nov 13, 2006	25.20	25.61	24.96	25.02	2,994,975	-0.23(-0.89%)
Nov 10, 2006	24.62	25.46	24.58	25.24	5,891,338	+0.74(+3.04%)
Nov 09, 2006	25.11	25.13	24.46	24.50	7,271,450	-0.56(-2.25%)
Nov 08, 2006	25.52	25.81	24.63	25.06	10,061,464	-0.89(-3.44%)
Nov 07, 2006	25.90	26.28	25.56	25.95	4,515,499	-0.18(-0.70%)
Nov 06, 2006	26.19	26.47	26.01	26.14	2,300,185	+0.07(+0.27%)
Nov 03, 2006	26.73	26.83	25.89	26.07	3,600,159	-0.63(-2.37%)
Nov 02, 2006	26.79	27.08	26.53	26.70	2,656,529	-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.