Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.36	22.40	22.12	22.21	1,126,800	-0.22(-0.98%)
Jan 30, 2007	22.44	22.46	22.24	22.43	453,900	+0.04(+0.18%)
Jan 29, 2007	22.21	22.47	22.20	22.39	647,700	+0.09(+0.40%)
Jan 26, 2007	22.22	22.34	22.07	22.30	589,800	+0.07(+0.31%)
Jan 25, 2007	22.29	22.33	22.11	22.23	660,900	-0.04(-0.18%)
Jan 24, 2007	22.50	22.64	22.05	22.27	878,700	-0.20(-0.89%)
Jan 23, 2007	22.30	22.57	22.25	22.47	554,600	+0.16(+0.72%)
Jan 22, 2007	22.15	22.42	22.10	22.31	745,400	+0.08(+0.36%)
Jan 19, 2007	22.26	22.40	22.10	22.23	780,000	-0.11(-0.49%)
Jan 18, 2007	22.99	23.11	22.31	22.34	846,100	-0.41(-1.80%)
Jan 17, 2007	22.56	22.92	22.56	22.75	1,091,900	+0.16(+0.71%)
Jan 16, 2007	22.24	22.75	22.24	22.59	823,500	+0.42(+1.89%)
Jan 12, 2007	22.09	22.27	22.05	22.17	900,800	+0.13(+0.59%)
Jan 11, 2007	22.25	22.42	22.03	22.04	950,600	-0.21(-0.94%)
Jan 10, 2007	22.15	22.26	22.00	22.25	914,700	-0.08(-0.36%)
Jan 09, 2007	22.41	22.47	22.23	22.33	596,400	-0.11(-0.49%)
Jan 08, 2007	22.51	22.74	22.39	22.44	884,000	-0.13(-0.58%)
Jan 05, 2007	23.26	23.26	22.50	22.57	1,055,800	-0.03(-0.13%)
Jan 04, 2007	22.35	22.80	22.29	22.60	760,100	+0.09(+0.40%)
Jan 03, 2007	22.76	23.08	22.37	22.51	1,049,900	-0.27(-1.19%)
Dec 29, 2006	23.03	23.12	22.75	22.78	688,700	-0.30(-1.30%)
Dec 28, 2006	23.26	23.35	22.79	23.08	1,066,600	-0.16(-0.69%)
Dec 27, 2006	23.03	23.24	22.87	23.24	691,800	+0.29(+1.26%)
Dec 26, 2006	22.86	22.99	22.82	22.95	267,300	-0.03(-0.13%)
Dec 22, 2006	22.78	23.00	22.53	22.98	682,100	+0.26(+1.14%)
Dec 21, 2006	23.17	23.27	22.62	22.72	738,700	-0.50(-2.15%)
Dec 20, 2006	22.94	23.38	22.76	23.22	991,500	+0.20(+0.87%)
Dec 19, 2006	22.93	23.10	22.66	23.02	886,500	-0.07(-0.30%)
Dec 18, 2006	23.69	23.83	22.97	23.09	730,900	-0.64(-2.70%)
Dec 15, 2006	23.96	24.00	23.55	23.73	811,100	-0.23(-0.96%)
Dec 14, 2006	23.92	24.17	23.65	23.96	980,400	+0.02(+0.08%)
Dec 13, 2006	24.14	24.21	23.93	23.94	446,100	-0.08(-0.33%)
Dec 12, 2006	24.15	24.20	23.87	24.02	519,300	-0.17(-0.70%)
Dec 11, 2006	24.07	24.20	23.95	24.19	403,400	+0.08(+0.33%)
Dec 08, 2006	24.14	24.32	23.99	24.11	451,000	-0.07(-0.29%)
Dec 07, 2006	24.40	24.59	24.12	24.18	470,900	-0.34(-1.39%)
Dec 06, 2006	24.42	24.84	24.32	24.52	665,700	+0.13(+0.53%)
Dec 05, 2006	24.10	24.40	24.08	24.39	634,000	+0.37(+1.54%)
Dec 04, 2006	23.95	24.07	23.80	24.02	486,600	+0.09(+0.38%)
Dec 01, 2006	23.77	24.09	23.50	23.93	879,400	+0.02(+0.08%)
Nov 30, 2006	24.07	24.23	23.89	23.91	610,200	-0.20(-0.83%)
Nov 29, 2006	23.92	24.18	23.83	24.11	596,900	+0.27(+1.13%)
Nov 28, 2006	23.86	23.91	23.63	23.84	652,000	+0.09(+0.38%)
Nov 27, 2006	24.31	24.31	23.64	23.75	992,800	-0.57(-2.34%)
Nov 24, 2006	24.21	24.38	24.09	24.32	288,400	+0.06(+0.25%)
Nov 22, 2006	23.91	24.30	23.79	24.26	661,100	+0.29(+1.21%)
Nov 21, 2006	24.01	24.08	23.83	23.97	569,700	-0.16(-0.66%)
Nov 20, 2006	24.15	24.25	23.75	24.13	480,300	-0.12(-0.49%)
Nov 17, 2006	24.63	24.64	24.13	24.25	678,700	-0.38(-1.54%)
Nov 16, 2006	24.43	24.67	24.36	24.63	691,600	+0.35(+1.44%)
Nov 15, 2006	24.05	24.33	24.05	24.28	596,500	+0.08(+0.33%)
Nov 14, 2006	24.19	24.28	24.10	24.20	716,400	+0.14(+0.58%)
Nov 13, 2006	23.69	24.06	23.69	24.06	555,000	+0.30(+1.26%)
Nov 10, 2006	23.55	23.78	23.45	23.76	395,000	+0.26(+1.11%)
Nov 09, 2006	23.53	23.65	23.27	23.50	618,900	+0.00(+0.00%)
Nov 08, 2006	23.01	23.58	22.79	23.50	596,400	+0.46(+2.00%)
Nov 07, 2006	23.03	23.32	23.03	23.04	359,700	-0.12(-0.52%)
Nov 06, 2006	23.32	23.32	23.11	23.16	573,600	-0.05(-0.22%)
Nov 03, 2006	23.38	23.46	22.93	23.21	588,900	-0.18(-0.77%)
Nov 02, 2006	23.42	23.46	23.05	23.39	1,210,100	-0.16(-0.68%)

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.