Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.11	26.27	25.98	26.14	49,867,020	+0.01(+0.06%)
Jan 30, 2007	26.25	26.35	25.93	26.13	59,499,064	-0.12(-0.44%)
Jan 29, 2007	26.16	26.36	26.13	26.25	34,400,152	+0.09(+0.33%)
Jan 26, 2007	26.43	26.51	26.11	26.16	35,746,376	-0.20(-0.74%)
Jan 25, 2007	26.58	26.62	26.30	26.35	35,621,860	-0.22(-0.82%)
Jan 24, 2007	26.62	26.65	26.48	26.57	29,589,166	+0.07(+0.25%)
Jan 23, 2007	26.60	26.64	26.38	26.51	48,448,268	-0.14(-0.54%)
Jan 22, 2007	26.93	27.07	26.54	26.65	57,065,440	-0.15(-0.54%)
Jan 19, 2007	26.94	27.20	26.72	26.80	86,742,440	-0.76(-2.76%)
Jan 18, 2007	27.57	27.68	27.02	27.56	57,376,796	+0.01(+0.05%)
Jan 17, 2007	27.69	27.76	27.45	27.54	42,005,212	-0.09(-0.34%)
Jan 16, 2007	27.56	27.74	27.51	27.64	42,908,944	+0.16(+0.58%)
Jan 12, 2007	27.44	27.56	27.32	27.48	35,774,228	-0.02(-0.08%)
Jan 11, 2007	27.20	27.53	27.14	27.50	42,514,440	+0.26(+0.96%)
Jan 10, 2007	27.11	27.28	27.08	27.24	33,088,956	+0.01(+0.03%)
Jan 09, 2007	27.40	27.55	27.09	27.23	33,917,400	+0.00(+0.00%)
Jan 08, 2007	27.16	27.32	27.01	27.23	32,701,622	-0.01(-0.03%)
Jan 05, 2007	27.25	27.38	27.06	27.24	37,267,856	-0.14(-0.50%)
Jan 04, 2007	27.54	27.56	27.16	27.38	43,144,184	-0.16(-0.58%)
Jan 03, 2007	27.13	27.67	27.11	27.54	59,601,100	+0.55(+2.04%)
Dec 29, 2006	27.18	27.21	26.95	26.99	34,846,368	-0.20(-0.72%)
Dec 28, 2006	27.38	27.38	27.16	27.18	23,253,800	-0.22(-0.82%)
Dec 27, 2006	27.41	27.58	27.25	27.41	22,086,974	+0.06(+0.21%)
Dec 26, 2006	27.27	27.37	27.14	27.35	16,543,237	+0.10(+0.37%)
Dec 22, 2006	27.48	27.49	27.20	27.25	21,481,774	-0.15(-0.53%)
Dec 21, 2006	27.59	27.60	27.29	27.39	34,261,576	-0.28(-1.00%)
Dec 20, 2006	27.65	27.91	27.57	27.67	50,868,380	+0.10(+0.37%)
Dec 19, 2006	27.38	27.61	27.38	27.57	43,258,496	+0.01(+0.03%)
Dec 18, 2006	27.16	27.65	27.13	27.56	69,023,688	+0.46(+1.71%)
Dec 15, 2006	26.31	27.20	26.26	27.09	121,872,176	+0.83(+3.18%)
Dec 14, 2006	25.74	26.35	25.64	26.26	59,611,580	+0.51(+2.00%)
Dec 13, 2006	26.00	26.05	25.67	25.75	62,296,440	-0.10(-0.39%)
Dec 12, 2006	25.53	26.05	25.43	25.85	68,654,560	+0.30(+1.19%)
Dec 11, 2006	25.56	25.76	25.42	25.54	41,466,060	-0.04(-0.14%)
Dec 08, 2006	25.49	25.64	25.38	25.58	30,834,728	+0.08(+0.31%)
Dec 07, 2006	25.50	25.67	25.45	25.50	35,314,916	+0.04(+0.14%)
Dec 06, 2006	25.64	25.71	25.43	25.46	55,593,600	-0.12(-0.45%)
Dec 05, 2006	25.68	25.75	25.48	25.58	41,701,992	-0.09(-0.34%)
Dec 04, 2006	25.69	25.75	25.58	25.67	25,953,002	+0.08(+0.31%)
Dec 01, 2006	25.48	25.67	25.35	25.59	33,084,820	+0.00(+0.00%)
Nov 30, 2006	25.68	25.75	25.50	25.59	32,368,894	-0.05(-0.20%)
Nov 29, 2006	25.56	25.70	25.52	25.64	25,034,928	+0.11(+0.43%)
Nov 28, 2006	25.60	25.64	25.42	25.53	34,450,344	-0.18(-0.71%)
Nov 27, 2006	25.80	25.93	25.59	25.71	33,936,568	-0.17(-0.67%)
Nov 24, 2006	26.00	26.02	25.88	25.88	10,013,172	-0.22(-0.83%)
Nov 22, 2006	25.96	26.17	25.90	26.10	25,902,672	+0.14(+0.53%)
Nov 21, 2006	26.09	26.11	25.90	25.96	34,630,844	-0.13(-0.50%)
Nov 20, 2006	26.23	26.31	26.06	26.09	27,651,946	-0.20(-0.74%)
Nov 17, 2006	26.00	26.30	25.95	26.29	42,137,724	+0.21(+0.81%)
Nov 16, 2006	26.01	26.20	26.01	26.08	31,576,438	+0.12(+0.48%)
Nov 15, 2006	25.75	26.05	25.74	25.96	32,779,530	+0.14(+0.56%)
Nov 14, 2006	25.72	25.93	25.51	25.81	39,322,008	+0.17(+0.65%)
Nov 13, 2006	25.59	25.86	25.59	25.64	28,721,146	+0.14(+0.54%)
Nov 10, 2006	25.60	25.61	25.47	25.51	24,803,962	-0.09(-0.34%)
Nov 09, 2006	25.75	25.86	25.56	25.59	25,815,248	-0.21(-0.82%)
Nov 08, 2006	25.71	25.93	25.67	25.80	24,670,760	+0.03(+0.11%)
Nov 07, 2006	25.64	25.85	25.58	25.77	33,660,096	+0.20(+0.77%)
Nov 06, 2006	25.40	25.68	25.31	25.58	36,986,424	+0.36(+1.44%)
Nov 03, 2006	25.22	25.38	25.16	25.22	26,306,552	+0.04(+0.17%)
Nov 02, 2006	25.30	25.32	25.11	25.17	32,281,746	-0.14(-0.54%)

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.