Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.42	25.26	24.42	24.97	3,668,326	+0.40(+1.62%)
Jan 30, 2007	24.25	24.69	24.25	24.58	2,217,015	+0.56(+2.35%)
Jan 29, 2007	24.29	24.86	23.97	24.01	2,686,495	-0.58(-2.35%)
Jan 26, 2007	24.37	24.66	23.93	24.59	2,591,407	+0.33(+1.36%)
Jan 25, 2007	24.97	25.26	24.04	24.26	4,416,947	-0.34(-1.39%)
Jan 24, 2007	23.86	24.70	23.52	24.60	3,873,008	+0.50(+2.09%)
Jan 23, 2007	23.01	24.11	22.96	24.10	4,359,894	+1.45(+6.41%)
Jan 22, 2007	22.71	23.04	22.40	22.65	3,449,622	-0.10(-0.44%)
Jan 19, 2007	22.37	22.81	22.22	22.75	3,876,715	+0.42(+1.89%)
Jan 18, 2007	23.78	23.94	22.29	22.32	4,258,520	-1.18(-5.02%)
Jan 17, 2007	23.32	23.97	23.12	23.50	3,328,102	+0.04(+0.16%)
Jan 16, 2007	24.12	24.12	23.14	23.47	2,868,453	-0.35(-1.46%)
Jan 12, 2007	23.06	23.96	22.93	23.81	3,346,314	+0.99(+4.32%)
Jan 11, 2007	22.65	23.45	22.55	22.83	3,504,741	+0.30(+1.32%)
Jan 10, 2007	23.02	23.27	22.14	22.53	5,179,590	-0.58(-2.52%)
Jan 09, 2007	23.49	23.60	22.42	23.11	4,685,613	-0.49(-2.08%)
Jan 08, 2007	23.33	23.80	23.04	23.60	3,618,364	+0.37(+1.60%)
Jan 05, 2007	22.59	23.67	22.59	23.23	4,654,669	-0.22(-0.93%)
Jan 04, 2007	24.09	24.15	23.34	23.45	4,027,245	-0.70(-2.90%)
Jan 03, 2007	26.05	26.28	23.71	24.15	6,085,028	-1.44(-5.63%)
Dec 29, 2006	25.76	25.81	25.38	25.59	1,452,277	-0.29(-1.13%)
Dec 28, 2006	26.06	26.06	25.55	25.88	1,914,021	+0.27(+1.04%)
Dec 27, 2006	25.32	25.88	25.32	25.61	2,036,669	+0.54(+2.15%)
Dec 26, 2006	25.01	25.69	24.97	25.07	1,539,468	+0.18(+0.72%)
Dec 22, 2006	24.81	24.94	24.43	24.89	1,949,478	+0.12(+0.48%)
Dec 21, 2006	25.58	25.60	24.59	24.78	2,947,747	-0.76(-2.96%)
Dec 20, 2006	26.41	26.57	25.51	25.53	3,945,856	-0.67(-2.56%)
Dec 19, 2006	25.18	26.36	25.18	26.20	3,011,408	+1.04(+4.14%)
Dec 18, 2006	25.21	25.76	25.05	25.16	2,677,792	-0.14(-0.54%)
Dec 15, 2006	26.19	26.23	25.07	25.30	4,002,264	-0.89(-3.39%)
Dec 14, 2006	26.29	26.57	26.07	26.18	2,761,760	-0.09(-0.35%)
Dec 13, 2006	26.20	26.75	25.98	26.28	3,199,813	-0.19(-0.73%)
Dec 12, 2006	26.06	26.68	26.06	26.47	4,846,780	+0.14(+0.52%)
Dec 11, 2006	25.82	26.61	25.82	26.33	3,907,820	+0.51(+1.97%)
Dec 08, 2006	27.34	27.53	25.63	25.82	6,249,579	-1.32(-4.85%)
Dec 07, 2006	26.98	27.54	26.30	27.14	4,498,014	+0.16(+0.57%)
Dec 06, 2006	27.25	27.85	26.94	26.98	4,461,752	-0.74(-2.69%)
Dec 05, 2006	28.19	28.34	27.19	27.73	5,712,087	-0.19(-0.67%)
Dec 04, 2006	27.10	27.97	26.79	27.92	3,740,045	+0.96(+3.57%)
Dec 01, 2006	27.30	27.39	26.60	26.95	4,225,481	-0.30(-1.12%)
Nov 30, 2006	27.08	27.49	26.89	27.26	5,013,105	+0.61(+2.28%)
Nov 29, 2006	26.43	26.77	26.33	26.65	3,677,190	+0.19(+0.70%)
Nov 28, 2006	26.28	26.56	25.97	26.46	4,687,547	+0.17(+0.66%)
Nov 27, 2006	26.18	26.56	25.85	26.29	5,176,851	+0.63(+2.44%)
Nov 24, 2006	25.87	26.39	25.66	25.66	2,256,018	+0.83(+3.32%)
Nov 22, 2006	24.91	25.47	24.62	24.84	3,926,516	+0.06(+0.23%)
Nov 21, 2006	23.99	24.82	23.87	24.78	4,030,629	+1.58(+6.82%)
Nov 20, 2006	23.45	23.86	23.09	23.20	2,548,375	-0.12(-0.53%)
Nov 17, 2006	22.85	23.62	22.72	23.32	3,533,106	+0.20(+0.89%)
Nov 16, 2006	24.05	24.20	23.12	23.12	3,301,832	-0.69(-2.89%)
Nov 15, 2006	23.11	24.17	23.05	23.81	3,905,725	+0.12(+0.50%)
Nov 14, 2006	24.23	24.40	23.45	23.69	3,176,443	-0.32(-1.34%)
Nov 13, 2006	23.45	24.03	22.98	24.01	4,349,096	+0.04(+0.18%)
Nov 10, 2006	24.61	24.69	23.82	23.97	2,673,118	-0.83(-3.33%)
Nov 09, 2006	23.96	25.18	23.94	24.79	5,141,716	+1.14(+4.83%)
Nov 08, 2006	23.52	23.98	23.39	23.65	3,557,765	-0.02(-0.10%)
Nov 07, 2006	23.83	24.12	23.62	23.68	2,913,096	-0.04(-0.16%)
Nov 06, 2006	23.63	24.06	23.63	23.71	3,027,686	+0.09(+0.37%)
Nov 03, 2006	23.22	23.73	23.21	23.63	2,541,928	+0.40(+1.74%)
Nov 02, 2006	23.12	23.62	23.08	23.22	3,752,133	+0.11(+0.48%)

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.