Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.20	26.64	25.51	26.16	373,500	-1.49(-5.39%)
Jan 30, 2007	27.70	27.86	27.48	27.65	144,200	-0.04(-0.14%)
Jan 29, 2007	27.47	27.87	27.44	27.69	190,600	+0.27(+0.98%)
Jan 26, 2007	27.36	27.50	26.91	27.42	174,600	+0.19(+0.70%)
Jan 25, 2007	27.95	27.95	27.08	27.23	292,000	-0.76(-2.72%)
Jan 24, 2007	27.45	28.00	27.34	27.99	156,300	+0.54(+1.97%)
Jan 23, 2007	27.02	27.90	26.87	27.45	273,000	+0.58(+2.16%)
Jan 22, 2007	27.18	27.18	26.62	26.87	183,400	-0.29(-1.07%)
Jan 19, 2007	26.37	27.22	26.15	27.16	180,700	+0.79(+3.00%)
Jan 18, 2007	26.83	27.40	26.19	26.37	200,200	-0.60(-2.22%)
Jan 17, 2007	27.28	27.28	26.75	26.97	115,800	-0.25(-0.92%)
Jan 16, 2007	27.52	27.83	27.08	27.22	153,900	-0.05(-0.18%)
Jan 12, 2007	26.84	27.35	26.74	27.27	96,600	+0.38(+1.41%)
Jan 11, 2007	26.14	27.00	26.14	26.89	158,200	+0.86(+3.30%)
Jan 10, 2007	25.99	26.19	25.60	26.03	142,000	-0.27(-1.03%)
Jan 09, 2007	25.50	26.48	25.21	26.30	382,500	+0.83(+3.26%)
Jan 08, 2007	24.81	25.65	24.70	25.47	234,100	+0.61(+2.45%)
Jan 05, 2007	25.25	25.25	24.55	24.86	201,000	-0.47(-1.86%)
Jan 04, 2007	25.17	25.36	24.85	25.33	117,400	+0.06(+0.24%)
Jan 03, 2007	24.77	25.55	24.77	25.27	195,100	+0.24(+0.96%)
Dec 29, 2006	25.47	25.67	25.03	25.03	88,500	-0.51(-2.00%)
Dec 28, 2006	25.63	25.84	25.35	25.54	90,600	-0.20(-0.78%)
Dec 27, 2006	25.20	25.83	25.20	25.74	106,400	+0.49(+1.94%)
Dec 26, 2006	24.60	25.25	24.60	25.25	94,000	+0.58(+2.35%)
Dec 22, 2006	24.48	24.79	24.35	24.67	59,000	+0.15(+0.61%)
Dec 21, 2006	24.60	24.77	24.43	24.52	77,400	+0.00(+0.00%)
Dec 20, 2006	24.11	24.63	24.11	24.52	77,300	+0.38(+1.57%)
Dec 19, 2006	23.90	24.21	23.76	24.14	93,400	+0.10(+0.42%)
Dec 18, 2006	24.69	24.69	23.91	24.04	102,900	-0.57(-2.32%)
Dec 15, 2006	24.51	24.80	24.47	24.61	239,600	+0.12(+0.49%)
Dec 14, 2006	24.37	24.75	24.32	24.49	111,200	+0.22(+0.91%)
Dec 13, 2006	24.50	24.53	24.06	24.27	66,400	-0.08(-0.33%)
Dec 12, 2006	24.60	24.69	24.15	24.35	85,200	-0.23(-0.94%)
Dec 11, 2006	24.34	24.69	24.26	24.58	104,800	+0.17(+0.70%)
Dec 08, 2006	24.05	24.60	23.97	24.41	78,800	+0.27(+1.12%)
Dec 07, 2006	24.36	24.48	23.91	24.14	96,500	-0.22(-0.90%)
Dec 06, 2006	24.54	24.58	24.20	24.36	133,600	-0.25(-1.02%)
Dec 05, 2006	24.98	24.99	24.40	24.61	187,100	-0.34(-1.36%)
Dec 04, 2006	24.39	25.06	24.36	24.95	132,500	+0.65(+2.67%)
Dec 01, 2006	24.29	24.75	24.00	24.30	182,000	-0.30(-1.22%)
Nov 30, 2006	24.43	24.74	24.26	24.60	115,700	+0.14(+0.57%)
Nov 29, 2006	24.47	24.74	24.26	24.46	55,600	+0.17(+0.70%)
Nov 28, 2006	24.32	24.39	23.95	24.29	107,400	+0.00(+0.00%)
Nov 27, 2006	25.03	25.03	24.29	24.29	154,500	-0.84(-3.34%)
Nov 24, 2006	25.00	25.13	24.82	25.13	39,000	+0.01(+0.04%)
Nov 22, 2006	25.05	25.20	24.90	25.12	81,200	+0.17(+0.68%)
Nov 21, 2006	25.14	25.18	24.85	24.95	95,900	-0.24(-0.95%)
Nov 20, 2006	25.00	25.19	24.82	25.19	245,000	+0.19(+0.76%)
Nov 17, 2006	25.00	25.02	24.75	25.00	95,500	-0.04(-0.16%)
Nov 16, 2006	25.05	25.10	24.78	25.04	95,400	+0.04(+0.16%)
Nov 15, 2006	24.80	25.29	24.61	25.00	200,000	+0.20(+0.81%)
Nov 14, 2006	24.05	24.80	23.80	24.80	178,700	+0.77(+3.20%)
Nov 13, 2006	23.85	24.25	23.72	24.03	132,900	+0.18(+0.75%)
Nov 10, 2006	23.46	23.85	23.45	23.85	155,000	+0.35(+1.49%)
Nov 09, 2006	23.73	23.95	23.26	23.50	143,200	-0.10(-0.42%)
Nov 08, 2006	23.16	23.72	23.14	23.60	126,700	+0.26(+1.11%)
Nov 07, 2006	23.23	23.75	23.23	23.34	139,200	+0.12(+0.52%)
Nov 06, 2006	23.00	23.31	22.96	23.22	139,100	+0.40(+1.75%)
Nov 03, 2006	23.00	23.21	22.62	22.82	154,800	-0.06(-0.26%)
Nov 02, 2006	22.80	23.20	22.77	22.88	162,000	-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.