Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.90	25.14	24.78	25.09	2,536,292	+0.18(+0.73%)
Jan 30, 2007	24.96	24.96	24.72	24.91	2,468,935	-0.01(-0.02%)
Jan 29, 2007	24.94	24.98	24.80	24.91	1,990,698	-0.08(-0.33%)
Jan 26, 2007	24.96	25.02	24.78	24.99	1,897,167	+0.04(+0.15%)
Jan 25, 2007	25.27	25.29	24.95	24.96	1,989,543	-0.26(-1.03%)
Jan 24, 2007	25.12	25.29	25.09	25.22	1,737,049	+0.10(+0.41%)
Jan 23, 2007	25.06	25.22	25.00	25.11	2,546,877	+0.04(+0.17%)
Jan 22, 2007	24.89	25.16	24.86	25.07	3,823,972	+0.27(+1.07%)
Jan 19, 2007	24.86	24.94	24.75	24.81	3,376,527	+0.06(+0.23%)
Jan 18, 2007	24.46	24.81	24.46	24.75	2,004,362	+0.02(+0.06%)
Jan 17, 2007	24.77	24.78	24.58	24.73	2,328,447	+0.04(+0.15%)
Jan 16, 2007	24.70	24.92	24.62	24.70	1,773,615	+0.09(+0.36%)
Jan 12, 2007	24.72	24.79	24.52	24.61	2,196,619	-0.20(-0.82%)
Jan 11, 2007	24.84	25.04	24.70	24.81	1,842,512	-0.03(-0.13%)
Jan 10, 2007	24.73	24.96	24.71	24.84	2,753,760	+0.06(+0.23%)
Jan 09, 2007	24.79	24.87	24.60	24.79	3,708,888	+0.07(+0.29%)
Jan 08, 2007	24.76	24.82	24.59	24.71	2,461,045	-0.04(-0.15%)
Jan 05, 2007	25.09	25.10	24.59	24.75	2,246,271	-0.35(-1.41%)
Jan 04, 2007	25.09	25.24	24.97	25.10	2,886,358	-0.04(-0.17%)
Jan 03, 2007	25.00	25.31	25.00	25.14	2,780,318	+0.17(+0.67%)
Dec 29, 2006	25.00	25.10	24.89	24.98	1,887,737	-0.04(-0.15%)
Dec 28, 2006	25.00	25.10	24.97	25.01	1,710,491	-0.03(-0.10%)
Dec 27, 2006	24.94	25.07	24.93	25.04	1,010,167	+0.14(+0.56%)
Dec 26, 2006	24.82	24.95	24.73	24.90	1,065,978	+0.08(+0.33%)
Dec 22, 2006	24.84	24.99	24.75	24.82	1,196,843	-0.02(-0.08%)
Dec 21, 2006	24.93	24.94	24.71	24.84	1,704,718	-0.06(-0.23%)
Dec 20, 2006	25.10	25.12	24.89	24.89	1,711,454	-0.24(-0.97%)
Dec 19, 2006	25.09	25.17	24.94	25.14	2,624,049	+0.08(+0.33%)
Dec 18, 2006	25.41	25.44	24.95	25.06	2,930,429	-0.23(-0.92%)
Dec 15, 2006	25.59	25.61	25.25	25.29	4,197,517	-0.24(-0.94%)
Dec 14, 2006	25.26	25.53	25.25	25.53	2,274,561	+0.27(+1.07%)
Dec 13, 2006	25.31	25.39	25.12	25.26	2,589,986	-0.03(-0.10%)
Dec 12, 2006	24.99	25.35	24.96	25.28	3,748,340	+0.35(+1.40%)
Dec 11, 2006	24.83	24.98	24.83	24.94	1,652,564	+0.08(+0.33%)
Dec 08, 2006	25.00	25.06	24.81	24.85	1,636,783	-0.11(-0.44%)
Dec 07, 2006	25.06	25.16	24.92	24.96	2,447,958	-0.09(-0.37%)
Dec 06, 2006	25.10	25.16	24.97	25.06	1,317,509	-0.09(-0.37%)
Dec 05, 2006	25.12	25.19	25.06	25.15	1,346,954	+0.00(+0.00%)
Dec 04, 2006	25.09	25.19	25.04	25.15	1,385,252	+0.09(+0.37%)
Dec 01, 2006	25.13	25.18	24.89	25.06	1,698,175	+0.00(+0.00%)
Nov 30, 2006	24.99	25.08	24.92	25.06	1,726,849	+0.02(+0.08%)
Nov 29, 2006	24.91	25.07	24.89	25.04	3,871,123	+0.16(+0.63%)
Nov 28, 2006	24.66	24.96	24.64	24.88	3,516,630	+0.19(+0.76%)
Nov 27, 2006	24.89	24.92	24.59	24.69	1,650,639	-0.17(-0.69%)
Nov 24, 2006	24.76	24.93	24.76	24.86	459,954	+0.03(+0.13%)
Nov 22, 2006	24.82	24.94	24.81	24.83	1,538,056	-0.02(-0.06%)
Nov 21, 2006	24.87	24.93	24.79	24.85	1,349,648	-0.02(-0.08%)
Nov 20, 2006	25.08	25.08	24.80	24.87	1,209,738	-0.07(-0.27%)
Nov 17, 2006	24.84	25.00	24.81	24.94	2,334,605	+0.04(+0.17%)
Nov 16, 2006	24.89	25.05	24.87	24.89	2,034,961	+0.10(+0.40%)
Nov 15, 2006	24.85	24.97	24.77	24.80	1,792,282	-0.14(-0.54%)
Nov 14, 2006	24.67	24.99	24.67	24.93	2,782,051	+0.21(+0.84%)
Nov 13, 2006	24.87	24.98	24.72	24.72	2,339,032	-0.37(-1.49%)
Nov 10, 2006	25.02	25.13	24.95	25.10	1,731,661	+0.14(+0.56%)
Nov 09, 2006	24.98	25.04	24.88	24.96	1,489,174	-0.03(-0.10%)
Nov 08, 2006	24.79	25.02	24.78	24.98	3,644,802	+0.20(+0.82%)
Nov 07, 2006	24.88	24.99	24.76	24.78	2,203,547	-0.12(-0.50%)
Nov 06, 2006	24.94	25.00	24.83	24.91	3,558,777	-0.05(-0.19%)
Nov 03, 2006	25.19	25.31	24.67	24.95	3,529,332	-0.39(-1.56%)
Nov 02, 2006	25.28	25.35	25.04	25.35	2,408,698	+0.06(+0.25%)

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.