Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.53	26.70	26.13	26.70	433,383	+0.07(+0.28%)
Jan 30, 2007	26.47	26.73	26.25	26.62	342,222	+0.28(+1.05%)
Jan 29, 2007	25.61	26.35	25.47	26.34	220,796	+0.64(+2.48%)
Jan 26, 2007	25.76	25.86	25.55	25.71	146,911	-0.06(-0.22%)
Jan 25, 2007	25.81	26.12	25.63	25.77	268,337	-0.07(-0.28%)
Jan 24, 2007	25.77	26.05	25.55	25.84	254,124	+0.14(+0.54%)
Jan 23, 2007	25.56	25.83	25.38	25.70	329,602	+0.14(+0.54%)
Jan 22, 2007	25.59	25.65	25.28	25.56	236,847	+0.00(+0.00%)
Jan 19, 2007	25.55	25.58	25.20	25.56	170,069	+0.20(+0.80%)
Jan 18, 2007	25.05	25.55	24.90	25.36	209,646	+0.33(+1.34%)
Jan 17, 2007	24.79	25.21	24.75	25.02	238,318	+0.13(+0.52%)
Jan 16, 2007	25.06	25.41	24.65	24.89	370,159	-0.11(-0.42%)
Jan 12, 2007	25.06	25.18	24.66	25.00	140,785	-0.10(-0.39%)
Jan 11, 2007	24.57	25.25	24.31	25.10	238,318	+0.52(+2.13%)
Jan 10, 2007	24.48	24.87	24.35	24.57	247,507	-0.03(-0.13%)
Jan 09, 2007	24.58	24.64	24.28	24.61	273,361	-0.03(-0.13%)
Jan 08, 2007	25.03	25.03	24.43	24.64	588,137	-0.46(-1.82%)
Jan 05, 2007	25.30	25.37	24.89	25.10	335,605	-0.20(-0.81%)
Jan 04, 2007	25.21	25.51	24.90	25.30	364,767	+0.10(+0.39%)
Jan 03, 2007	25.77	25.77	24.77	25.20	525,525	-0.63(-2.43%)
Dec 29, 2006	25.95	26.06	25.53	25.83	246,405	-0.11(-0.44%)
Dec 28, 2006	26.29	26.29	25.64	25.95	194,698	-0.33(-1.27%)
Dec 27, 2006	25.98	26.34	25.86	26.28	256,084	+0.67(+2.61%)
Dec 26, 2006	24.98	26.11	24.95	25.61	391,846	+0.64(+2.55%)
Dec 22, 2006	24.90	24.99	24.68	24.97	282,918	+0.11(+0.46%)
Dec 21, 2006	25.11	25.32	24.78	24.86	551,501	-0.25(-1.01%)
Dec 20, 2006	24.75	25.40	24.73	25.11	320,289	+0.37(+1.48%)
Dec 19, 2006	24.57	24.90	24.50	24.75	288,432	+0.04(+0.17%)
Dec 18, 2006	24.55	24.79	24.49	24.70	466,098	+0.09(+0.36%)
Dec 15, 2006	24.70	24.70	24.39	24.61	624,528	-0.09(-0.36%)
Dec 14, 2006	24.44	24.79	24.44	24.70	419,415	+0.28(+1.14%)
Dec 13, 2006	24.18	24.54	24.18	24.43	545,987	+0.29(+1.22%)
Dec 12, 2006	24.04	24.15	23.87	24.13	498,691	+0.07(+0.27%)
Dec 11, 2006	24.65	24.89	23.95	24.07	1,217,444	-1.10(-4.38%)
Dec 08, 2006	25.19	25.41	25.13	25.17	190,777	-0.14(-0.55%)
Dec 07, 2006	25.46	25.53	25.26	25.31	185,875	-0.15(-0.58%)
Dec 06, 2006	25.38	25.48	25.30	25.46	260,373	-0.04(-0.16%)
Dec 05, 2006	25.48	25.55	25.23	25.50	381,431	+0.14(+0.55%)
Dec 04, 2006	24.89	25.53	24.89	25.36	334,503	+0.34(+1.37%)
Dec 01, 2006	24.93	25.28	24.71	25.01	530,916	-0.26(-1.03%)
Nov 30, 2006	24.84	25.60	24.68	25.28	454,091	+0.45(+1.81%)
Nov 29, 2006	24.68	25.07	24.27	24.83	263,314	+0.24(+0.96%)
Nov 28, 2006	24.69	24.73	24.40	24.59	287,942	-0.11(-0.46%)
Nov 27, 2006	24.97	25.09	24.63	24.70	387,925	-0.37(-1.46%)
Nov 24, 2006	24.85	25.19	24.77	25.07	51,829	+0.10(+0.39%)
Nov 22, 2006	24.98	25.00	24.75	24.97	278,140	+0.06(+0.23%)
Nov 21, 2006	24.75	24.93	24.61	24.92	245,424	+0.22(+0.89%)
Nov 20, 2006	24.69	24.85	24.50	24.70	330,582	+0.03(+0.13%)
Nov 17, 2006	25.10	25.10	24.61	24.66	332,542	-0.43(-1.72%)
Nov 16, 2006	24.88	25.15	24.62	25.10	327,151	+0.29(+1.18%)
Nov 15, 2006	24.26	24.92	24.26	24.80	420,885	+0.60(+2.46%)
Nov 14, 2006	24.22	24.30	23.94	24.21	332,665	+0.02(+0.07%)
Nov 13, 2006	24.17	24.48	24.14	24.19	612,765	+0.02(+0.10%)
Nov 10, 2006	23.57	24.25	23.55	24.17	443,063	+0.65(+2.78%)
Nov 09, 2006	23.52	23.56	23.30	23.51	450,292	+0.02(+0.07%)
Nov 08, 2006	23.20	23.59	23.05	23.50	468,059	+0.29(+1.27%)
Nov 07, 2006	23.21	23.54	23.17	23.20	462,178	+0.08(+0.35%)
Nov 06, 2006	22.89	23.24	22.85	23.12	333,155	+0.37(+1.61%)
Nov 03, 2006	22.56	22.96	22.52	22.75	562,406	+0.29(+1.27%)
Nov 02, 2006	22.46	22.64	22.24	22.47	449,557	-0.14(-0.61%)

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.