Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.17	26.03	25.13	25.96	9,722,779	+0.71(+2.83%)
Jan 30, 2007	25.25	25.48	25.12	25.25	5,263,042	+0.00(+0.00%)
Jan 29, 2007	25.28	25.37	24.90	25.25	7,453,832	+0.05(+0.20%)
Jan 26, 2007	24.84	25.30	24.64	25.20	8,128,475	+0.28(+1.13%)
Jan 25, 2007	25.51	25.53	24.78	24.91	5,983,077	-0.56(-2.21%)
Jan 24, 2007	24.75	25.71	24.73	25.48	10,374,087	+0.70(+2.83%)
Jan 23, 2007	24.87	25.01	24.47	24.78	7,333,320	-0.19(-0.75%)
Jan 22, 2007	25.28	25.48	24.76	24.96	10,571,477	-0.20(-0.80%)
Jan 19, 2007	24.84	25.35	24.75	25.16	13,216,823	+0.49(+2.00%)
Jan 18, 2007	24.81	24.81	24.29	24.67	7,058,573	+0.33(+1.34%)
Jan 17, 2007	24.43	24.59	24.19	24.34	5,379,399	-0.14(-0.56%)
Jan 16, 2007	24.46	24.58	24.16	24.48	7,302,313	-0.07(-0.28%)
Jan 12, 2007	24.42	24.61	24.16	24.55	6,381,533	-0.06(-0.23%)
Jan 11, 2007	24.40	24.84	24.29	24.61	9,422,779	+0.32(+1.31%)
Jan 10, 2007	24.21	24.38	23.90	24.29	7,572,426	-0.02(-0.08%)
Jan 09, 2007	23.52	24.34	23.52	24.31	14,169,410	+0.78(+3.32%)
Jan 08, 2007	23.19	23.62	22.60	23.52	16,062,757	+0.44(+1.92%)
Jan 05, 2007	23.37	23.41	22.97	23.08	15,986,198	-0.26(-1.13%)
Jan 04, 2007	23.52	23.96	23.21	23.34	17,100,214	-0.13(-0.53%)
Jan 03, 2007	23.90	24.23	23.21	23.47	16,429,886	-0.39(-1.63%)
Dec 29, 2006	23.94	24.20	23.76	23.86	5,863,843	-0.09(-0.37%)
Dec 28, 2006	23.62	24.09	23.50	23.94	8,649,361	-0.04(-0.18%)
Dec 27, 2006	23.90	24.04	23.49	23.99	6,440,670	+0.36(+1.54%)
Dec 26, 2006	23.75	23.87	23.39	23.63	6,069,225	-0.21(-0.87%)
Dec 22, 2006	24.02	24.02	23.59	23.83	7,599,597	-0.21(-0.88%)
Dec 21, 2006	23.94	24.16	23.68	24.04	11,229,976	-0.05(-0.21%)
Dec 20, 2006	23.85	24.11	23.78	24.09	11,193,216	+0.10(+0.42%)
Dec 19, 2006	24.24	24.38	23.82	23.99	11,229,976	-0.37(-1.52%)
Dec 18, 2006	24.37	24.63	24.11	24.36	7,139,447	+0.07(+0.28%)
Dec 15, 2006	24.82	24.87	24.24	24.29	11,407,707	-0.36(-1.45%)
Dec 14, 2006	23.99	24.70	23.81	24.65	15,030,255	+0.66(+2.76%)
Dec 13, 2006	24.07	24.18	23.59	23.99	18,088,282	+0.21(+0.89%)
Dec 12, 2006	24.65	24.72	23.71	23.78	22,671,888	-0.94(-3.80%)
Dec 11, 2006	25.03	25.03	24.48	24.71	13,586,031	-0.55(-2.18%)
Dec 08, 2006	25.37	25.51	25.18	25.26	5,295,807	-0.19(-0.76%)
Dec 07, 2006	25.93	26.03	25.42	25.46	6,620,638	-0.31(-1.21%)
Dec 06, 2006	25.90	25.93	25.65	25.77	5,843,865	-0.01(-0.05%)
Dec 05, 2006	25.71	26.01	25.65	25.78	9,141,957	+0.06(+0.22%)
Dec 04, 2006	25.62	25.95	25.48	25.73	9,220,753	+0.33(+1.28%)
Dec 01, 2006	25.72	25.78	25.16	25.40	20,625,744	-0.93(-3.54%)
Nov 30, 2006	26.22	26.62	25.47	26.33	20,973,214	+0.78(+3.04%)
Nov 29, 2006	25.78	25.92	25.23	25.56	29,909,150	-0.17(-0.66%)
Nov 28, 2006	26.06	26.23	25.64	25.73	11,466,845	-0.45(-1.72%)
Nov 27, 2006	27.12	27.34	26.08	26.18	10,466,628	-0.79(-2.95%)
Nov 24, 2006	26.81	27.22	26.75	26.97	2,184,716	+0.03(+0.09%)
Nov 22, 2006	26.87	27.12	26.78	26.95	5,708,489	+0.31(+1.17%)
Nov 21, 2006	26.53	26.72	26.34	26.63	7,309,985	+0.05(+0.19%)
Nov 20, 2006	26.60	26.72	26.48	26.58	8,651,119	-0.05(-0.19%)
Nov 17, 2006	26.27	26.73	26.25	26.63	13,158,965	+0.36(+1.38%)
Nov 16, 2006	26.37	26.37	25.91	26.27	8,813,347	+0.03(+0.12%)
Nov 15, 2006	26.06	26.35	26.06	26.24	15,377,725	+0.08(+0.31%)
Nov 14, 2006	25.95	26.32	25.91	26.16	17,953,226	+0.62(+2.43%)
Nov 13, 2006	25.33	25.97	25.21	25.54	15,684,759	+0.10(+0.39%)
Nov 10, 2006	24.81	25.45	24.80	25.44	12,911,868	+0.69(+2.81%)
Nov 09, 2006	25.02	25.26	24.71	24.75	11,803,926	-0.20(-0.80%)
Nov 08, 2006	24.58	25.57	24.48	24.95	19,381,946	-0.29(-1.16%)
Nov 07, 2006	24.56	25.36	24.56	25.24	17,019,978	+0.53(+2.13%)
Nov 06, 2006	25.26	25.50	24.51	24.71	17,045,072	-0.28(-1.10%)
Nov 03, 2006	25.97	26.15	24.90	24.99	17,142,888	-0.88(-3.41%)
Nov 02, 2006	26.40	26.56	25.75	25.87	16,687,852	-1.05(-3.90%)

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.