Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.62	27.01	26.55	26.91	878,722	+0.19(+0.71%)
Jan 30, 2007	26.63	26.72	26.50	26.72	950,692	+0.05(+0.21%)
Jan 29, 2007	26.60	26.67	26.44	26.67	1,703,509	+0.05(+0.21%)
Jan 26, 2007	26.47	26.61	26.26	26.61	882,821	+0.15(+0.58%)
Jan 25, 2007	26.29	26.59	26.14	26.46	1,309,559	+0.15(+0.58%)
Jan 24, 2007	25.85	26.31	25.85	26.31	854,459	+0.36(+1.39%)
Jan 23, 2007	25.89	26.11	25.74	25.95	700,519	+0.01(+0.05%)
Jan 22, 2007	26.13	26.16	25.88	25.94	777,407	-0.16(-0.61%)
Jan 19, 2007	25.86	26.11	25.63	26.09	659,370	+0.27(+1.06%)
Jan 18, 2007	26.01	26.01	25.63	25.82	819,376	+0.03(+0.12%)
Jan 17, 2007	25.62	25.90	25.31	25.79	841,508	+0.15(+0.59%)
Jan 16, 2007	24.92	25.66	24.92	25.64	963,152	+0.17(+0.67%)
Jan 12, 2007	25.39	25.51	25.34	25.47	689,863	+0.04(+0.14%)
Jan 11, 2007	25.31	25.62	25.26	25.43	780,030	+0.18(+0.70%)
Jan 10, 2007	24.87	25.35	24.77	25.25	1,114,633	+0.31(+1.25%)
Jan 09, 2007	24.61	25.03	24.60	24.94	1,327,265	+0.33(+1.34%)
Jan 08, 2007	24.62	24.68	24.41	24.61	922,167	+0.06(+0.25%)
Jan 05, 2007	24.83	24.86	24.47	24.55	1,253,655	-0.37(-1.49%)
Jan 04, 2007	24.84	25.03	24.69	24.92	1,132,503	+0.10(+0.39%)
Jan 03, 2007	24.83	25.14	24.54	24.83	1,377,267	-0.12(-0.49%)
Dec 29, 2006	25.09	25.19	24.86	24.95	776,423	-0.12(-0.46%)
Dec 28, 2006	25.17	25.17	24.86	25.06	564,940	+0.04(+0.17%)
Dec 27, 2006	24.92	25.12	24.89	25.02	848,557	+0.05(+0.22%)
Dec 26, 2006	24.87	25.09	24.72	24.97	749,209	+0.24(+0.99%)
Dec 22, 2006	24.98	25.02	24.65	24.72	936,594	-0.20(-0.81%)
Dec 21, 2006	25.36	25.47	24.91	24.92	1,231,687	-0.38(-1.49%)
Dec 20, 2006	25.10	25.38	25.01	25.30	1,358,086	+0.01(+0.05%)
Dec 19, 2006	25.39	25.40	24.97	25.29	1,635,310	-0.18(-0.69%)
Dec 18, 2006	25.61	25.78	25.38	25.47	1,669,737	-0.13(-0.50%)
Dec 15, 2006	25.92	26.07	25.59	25.59	1,067,910	-0.27(-1.04%)
Dec 14, 2006	25.89	26.00	25.76	25.86	1,402,841	+0.00(+0.00%)
Dec 13, 2006	26.11	26.11	25.66	25.86	994,793	-0.19(-0.73%)
Dec 12, 2006	26.12	26.27	25.98	26.05	867,574	-0.12(-0.44%)
Dec 11, 2006	26.01	26.36	25.97	26.17	1,257,590	+0.15(+0.59%)
Dec 08, 2006	26.17	26.39	25.70	26.02	3,141,106	-0.16(-0.63%)
Dec 07, 2006	26.44	26.50	26.09	26.18	578,219	-0.16(-0.63%)
Dec 06, 2006	26.53	26.63	26.28	26.34	1,092,829	-0.29(-1.10%)
Dec 05, 2006	26.82	26.87	26.54	26.64	1,418,744	-0.16(-0.61%)
Dec 04, 2006	26.41	26.83	26.35	26.80	974,792	+0.38(+1.45%)
Dec 01, 2006	26.49	26.66	26.20	26.42	1,077,747	-0.13(-0.48%)
Nov 30, 2006	26.36	26.64	26.30	26.55	1,726,952	+0.13(+0.51%)
Nov 29, 2006	26.21	26.46	26.14	26.41	1,326,609	+0.27(+1.05%)
Nov 28, 2006	26.38	26.38	26.08	26.14	1,606,292	-0.35(-1.34%)
Nov 27, 2006	26.80	26.81	26.33	26.49	2,140,247	-0.32(-1.18%)
Nov 24, 2006	26.50	26.81	26.44	26.81	406,245	+0.26(+0.96%)
Nov 22, 2006	26.50	26.68	26.43	26.55	928,069	+0.01(+0.05%)
Nov 21, 2006	26.20	26.74	26.17	26.54	2,470,916	+0.33(+1.26%)
Nov 20, 2006	26.08	26.32	25.94	26.21	3,762,114	+1.14(+4.55%)
Nov 17, 2006	24.84	25.18	24.82	25.07	9,963,341	+0.19(+0.76%)
Nov 16, 2006	24.76	25.00	24.76	24.88	1,542,519	+0.12(+0.47%)
Nov 15, 2006	24.64	24.89	24.58	24.77	638,221	+0.09(+0.37%)
Nov 14, 2006	24.41	24.67	24.31	24.67	985,612	+0.37(+1.51%)
Nov 13, 2006	24.28	24.39	24.20	24.31	949,873	-0.03(-0.13%)
Nov 10, 2006	24.28	24.34	24.13	24.34	779,866	-0.02(-0.10%)
Nov 09, 2006	24.16	24.43	24.05	24.36	652,320	+0.23(+0.96%)
Nov 08, 2006	24.06	24.22	23.92	24.13	440,345	+0.02(+0.10%)
Nov 07, 2006	24.12	24.27	24.00	24.11	553,300	-0.12(-0.50%)
Nov 06, 2006	24.14	24.36	23.94	24.23	796,260	+0.15(+0.63%)
Nov 03, 2006	24.12	24.28	23.86	24.08	1,226,605	-0.10(-0.43%)
Nov 02, 2006	24.34	24.36	24.04	24.18	1,370,217	-0.27(-1.10%)

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.