Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.81	29.15	28.59	29.11	1,120,976	+0.35(+1.22%)
Jan 30, 2007	28.60	28.86	28.47	28.76	1,352,131	+0.33(+1.17%)
Jan 29, 2007	28.85	28.89	28.38	28.43	1,713,215	-0.43(-1.48%)
Jan 26, 2007	28.63	28.91	28.41	28.86	2,595,773	+0.39(+1.38%)
Jan 25, 2007	26.02	29.57	26.02	28.47	7,210,430	+1.24(+4.55%)
Jan 24, 2007	27.00	27.27	26.85	27.23	998,311	+0.24(+0.89%)
Jan 23, 2007	26.66	27.18	26.66	26.99	918,643	+0.31(+1.15%)
Jan 22, 2007	26.92	26.95	26.57	26.68	1,216,578	-0.16(-0.60%)
Jan 19, 2007	26.37	26.90	26.15	26.84	1,566,063	+0.49(+1.85%)
Jan 18, 2007	26.18	26.40	25.92	26.36	1,489,793	+0.26(+1.01%)
Jan 17, 2007	25.91	26.17	25.77	26.09	978,511	+0.19(+0.72%)
Jan 16, 2007	26.14	26.20	25.71	25.91	1,158,116	-0.15(-0.56%)
Jan 12, 2007	25.96	26.13	25.89	26.05	698,384	+0.03(+0.10%)
Jan 11, 2007	25.94	26.04	25.76	26.02	956,251	+0.21(+0.83%)
Jan 10, 2007	25.62	25.90	25.61	25.81	706,234	+0.16(+0.63%)
Jan 09, 2007	25.62	25.76	25.32	25.65	1,722,822	+0.03(+0.10%)
Jan 08, 2007	26.12	26.12	25.44	25.62	2,849,422	-1.10(-4.12%)
Jan 05, 2007	26.95	27.06	26.66	26.72	1,003,349	-0.37(-1.35%)
Jan 04, 2007	27.23	27.30	26.89	27.09	674,952	-0.15(-0.56%)
Jan 03, 2007	27.30	27.55	27.03	27.25	1,155,773	+0.02(+0.06%)
Dec 29, 2006	27.18	27.42	27.16	27.23	520,420	-0.05(-0.19%)
Dec 28, 2006	27.40	27.52	27.27	27.28	475,899	-0.24(-0.87%)
Dec 27, 2006	27.13	27.56	27.08	27.52	811,911	+0.47(+1.74%)
Dec 26, 2006	26.90	27.10	26.90	27.05	367,879	+0.09(+0.32%)
Dec 22, 2006	26.93	27.18	26.87	26.96	356,046	-0.04(-0.16%)
Dec 21, 2006	27.31	27.36	26.92	27.01	634,532	-0.15(-0.57%)
Dec 20, 2006	27.01	27.36	27.01	27.16	661,127	+0.10(+0.38%)
Dec 19, 2006	27.15	27.25	26.89	27.06	707,522	-0.20(-0.72%)
Dec 18, 2006	27.53	27.70	27.21	27.25	602,548	-0.31(-1.11%)
Dec 15, 2006	27.69	27.91	27.42	27.56	1,075,402	-0.06(-0.22%)
Dec 14, 2006	27.59	27.80	27.40	27.62	850,456	+0.10(+0.37%)
Dec 13, 2006	27.50	27.71	27.34	27.52	799,375	+0.01(+0.03%)
Dec 12, 2006	27.71	27.86	27.40	27.51	690,183	-0.32(-1.17%)
Dec 11, 2006	27.69	28.06	27.60	27.83	1,008,738	+0.05(+0.18%)
Dec 08, 2006	27.77	27.92	27.53	27.78	851,276	+0.01(+0.03%)
Dec 07, 2006	27.74	27.98	27.58	27.77	700,727	+0.03(+0.12%)
Dec 06, 2006	27.67	27.94	27.48	27.74	884,081	+0.02(+0.06%)
Dec 05, 2006	27.70	27.79	27.47	27.72	719,355	+0.14(+0.49%)
Dec 04, 2006	26.94	27.85	26.94	27.59	1,329,871	+0.57(+2.12%)
Dec 01, 2006	27.02	27.66	26.67	27.01	1,209,549	-0.61(-2.22%)
Nov 30, 2006	27.44	27.77	27.39	27.63	589,778	+0.13(+0.47%)
Nov 29, 2006	27.58	27.78	27.32	27.50	697,095	-0.03(-0.09%)
Nov 28, 2006	27.23	27.73	27.19	27.53	857,954	+0.13(+0.47%)
Nov 27, 2006	27.76	27.81	27.36	27.40	695,807	-0.55(-1.98%)
Nov 24, 2006	28.02	28.11	27.83	27.95	292,311	-0.28(-1.00%)
Nov 22, 2006	27.88	28.25	27.75	28.24	766,805	+0.00(+0.00%)
Nov 21, 2006	27.84	28.41	27.84	28.24	1,131,052	+0.39(+1.41%)
Nov 20, 2006	27.73	28.11	27.59	27.84	946,878	-0.03(-0.09%)
Nov 17, 2006	27.59	27.98	27.50	27.87	945,941	+0.16(+0.59%)
Nov 16, 2006	27.52	27.80	27.40	27.71	945,941	+0.45(+1.66%)
Nov 15, 2006	26.59	27.36	26.55	27.25	816,480	+0.62(+2.34%)
Nov 14, 2006	26.88	27.01	26.35	26.63	848,816	-0.25(-0.92%)
Nov 13, 2006	26.71	27.09	26.70	26.88	689,246	+0.25(+0.93%)
Nov 10, 2006	26.24	26.72	26.09	26.63	1,040,840	+0.22(+0.84%)
Nov 09, 2006	26.60	26.90	26.40	26.41	1,115,236	-0.10(-0.39%)
Nov 08, 2006	26.75	26.87	26.44	26.51	1,168,660	-0.20(-0.77%)
Nov 07, 2006	26.84	27.10	26.63	26.72	893,336	-0.41(-1.51%)
Nov 06, 2006	26.37	27.28	26.37	27.13	1,048,103	+0.91(+3.48%)
Nov 03, 2006	26.48	26.51	26.14	26.21	832,765	-0.26(-0.97%)
Nov 02, 2006	26.46	26.70	26.43	26.47	1,040,957	-0.09(-0.35%)

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.