Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.00	24.82	23.95	24.75	10,199,030	+0.68(+2.83%)
Jan 30, 2007	24.07	24.29	23.95	24.07	5,520,842	+0.00(+0.00%)
Jan 29, 2007	24.10	24.19	23.73	24.07	7,818,943	+0.05(+0.20%)
Jan 26, 2007	23.68	24.11	23.49	24.02	8,526,632	+0.27(+1.13%)
Jan 25, 2007	24.32	24.34	23.63	23.75	6,276,145	-0.54(-2.21%)
Jan 24, 2007	23.59	24.51	23.58	24.29	10,882,240	+0.67(+2.83%)
Jan 23, 2007	23.71	23.84	23.33	23.62	7,692,528	-0.18(-0.75%)
Jan 22, 2007	24.10	24.29	23.60	23.80	11,089,299	-0.19(-0.80%)
Jan 19, 2007	23.68	24.17	23.60	23.99	13,864,222	+0.47(+2.00%)
Jan 18, 2007	23.65	23.65	23.16	23.52	7,404,322	+0.31(+1.34%)
Jan 17, 2007	23.29	23.44	23.06	23.21	5,642,897	-0.13(-0.56%)
Jan 16, 2007	23.32	23.43	23.03	23.34	7,660,002	-0.07(-0.28%)
Jan 12, 2007	23.28	23.46	23.03	23.40	6,694,119	-0.05(-0.23%)
Jan 11, 2007	23.26	23.68	23.16	23.46	9,884,334	+0.30(+1.31%)
Jan 10, 2007	23.08	23.24	22.78	23.15	7,943,346	-0.02(-0.08%)
Jan 09, 2007	22.43	23.21	22.43	23.17	14,863,469	+0.75(+3.32%)
Jan 08, 2007	22.11	22.52	21.54	22.43	16,849,558	+0.42(+1.92%)
Jan 05, 2007	22.28	22.32	21.90	22.00	16,769,249	-0.25(-1.13%)
Jan 04, 2007	22.43	22.84	22.13	22.25	17,937,832	-0.12(-0.53%)
Jan 03, 2007	22.78	23.09	22.12	22.37	17,234,670	-0.37(-1.63%)
Dec 29, 2006	22.82	23.07	22.65	22.74	6,151,072	-0.08(-0.37%)
Dec 28, 2006	22.52	22.96	22.40	22.83	9,073,032	-0.04(-0.18%)
Dec 27, 2006	22.78	22.92	22.40	22.87	6,756,153	+0.35(+1.54%)
Dec 26, 2006	22.64	22.75	22.30	22.52	6,366,513	-0.20(-0.87%)
Dec 22, 2006	22.90	22.90	22.49	22.72	7,971,848	-0.20(-0.88%)
Dec 21, 2006	22.83	23.03	22.58	22.92	11,780,054	-0.05(-0.21%)
Dec 20, 2006	22.74	22.98	22.67	22.97	11,741,492	+0.10(+0.42%)
Dec 19, 2006	23.11	23.24	22.71	22.87	11,780,054	-0.35(-1.52%)
Dec 18, 2006	23.23	23.48	22.98	23.23	7,489,158	+0.07(+0.28%)
Dec 15, 2006	23.66	23.71	23.11	23.16	11,966,490	-0.34(-1.45%)
Dec 14, 2006	22.87	23.55	22.70	23.50	15,766,481	+0.63(+2.76%)
Dec 13, 2006	22.95	23.05	22.49	22.87	18,974,300	+0.20(+0.89%)
Dec 12, 2006	23.50	23.57	22.61	22.67	23,782,424	-0.89(-3.80%)
Dec 11, 2006	23.86	23.86	23.33	23.56	14,251,514	-0.52(-2.18%)
Dec 08, 2006	24.19	24.32	24.00	24.08	5,555,212	-0.18(-0.76%)
Dec 07, 2006	24.72	24.81	24.23	24.27	6,944,937	-0.30(-1.21%)
Dec 06, 2006	24.69	24.72	24.45	24.57	6,130,114	-0.01(-0.05%)
Dec 05, 2006	24.51	24.79	24.45	24.58	9,589,757	+0.05(+0.22%)
Dec 04, 2006	24.42	24.74	24.29	24.53	9,672,413	+0.31(+1.28%)
Dec 01, 2006	24.52	24.57	23.99	24.22	21,636,054	-0.89(-3.54%)
Nov 30, 2006	24.99	25.37	24.28	25.10	22,000,544	+0.74(+3.04%)
Nov 29, 2006	24.57	24.71	24.05	24.36	31,374,188	-0.16(-0.66%)
Nov 28, 2006	24.84	25.00	24.44	24.53	12,028,524	-0.43(-1.72%)
Nov 27, 2006	25.86	26.06	24.86	24.96	10,979,314	-0.76(-2.95%)
Nov 24, 2006	25.56	25.95	25.50	25.71	2,291,730	+0.02(+0.09%)
Nov 22, 2006	25.62	25.85	25.53	25.69	5,988,107	+0.30(+1.17%)
Nov 21, 2006	25.29	25.47	25.11	25.39	7,668,050	+0.05(+0.19%)
Nov 20, 2006	25.36	25.47	25.24	25.34	9,074,876	-0.05(-0.19%)
Nov 17, 2006	25.04	25.49	25.02	25.39	13,803,530	+0.35(+1.38%)
Nov 16, 2006	25.14	25.14	24.70	25.04	9,245,050	+0.03(+0.12%)
Nov 15, 2006	24.84	25.12	24.84	25.02	16,130,971	+0.08(+0.31%)
Nov 14, 2006	24.73	25.09	24.70	24.94	18,832,628	+0.59(+2.43%)
Nov 13, 2006	24.15	24.75	24.04	24.35	16,453,044	+0.10(+0.39%)
Nov 10, 2006	23.65	24.26	23.64	24.25	13,544,329	+0.66(+2.81%)
Nov 09, 2006	23.85	24.08	23.56	23.59	12,382,117	-0.19(-0.80%)
Nov 08, 2006	23.43	24.38	23.33	23.78	20,331,332	-0.28(-1.16%)
Nov 07, 2006	23.41	24.18	23.41	24.06	17,853,666	+0.50(+2.13%)
Nov 06, 2006	24.08	24.31	23.37	23.56	17,879,990	-0.26(-1.10%)
Nov 03, 2006	24.75	24.93	23.73	23.82	17,982,596	-0.84(-3.41%)
Nov 02, 2006	25.16	25.32	24.55	24.66	17,505,272	-1.00(-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.