Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.64	31.40	30.45	31.20	1,017,500	+0.57(+1.86%)
Jan 30, 2007	30.05	30.70	29.99	30.63	1,082,300	+0.63(+2.10%)
Jan 29, 2007	30.37	30.47	29.72	30.00	1,218,800	-0.39(-1.28%)
Jan 26, 2007	30.20	30.63	30.20	30.39	1,344,700	+0.44(+1.47%)
Jan 25, 2007	30.95	31.29	29.95	29.95	944,500	-1.14(-3.67%)
Jan 24, 2007	31.08	31.34	30.98	31.09	973,200	+0.10(+0.32%)
Jan 23, 2007	30.93	31.41	30.89	30.99	773,100	+0.12(+0.39%)
Jan 22, 2007	31.35	31.36	30.84	30.87	737,900	-0.42(-1.34%)
Jan 19, 2007	31.67	31.95	31.28	31.29	621,200	-0.34(-1.07%)
Jan 18, 2007	32.07	32.11	31.59	31.63	631,900	-0.36(-1.13%)
Jan 17, 2007	32.30	32.50	31.92	31.99	665,300	-0.42(-1.30%)
Jan 16, 2007	32.50	32.65	32.22	32.41	608,100	-0.10(-0.31%)
Jan 12, 2007	32.66	32.75	32.35	32.51	543,500	-0.21(-0.64%)
Jan 11, 2007	32.43	32.89	32.42	32.72	849,600	+0.27(+0.83%)
Jan 10, 2007	32.30	32.53	32.20	32.45	980,000	+0.15(+0.46%)
Jan 09, 2007	32.40	32.51	32.07	32.30	1,077,300	+0.03(+0.09%)
Jan 08, 2007	32.03	32.44	31.95	32.27	781,900	+0.03(+0.09%)
Jan 05, 2007	32.30	32.55	32.15	32.24	732,700	-0.02(-0.06%)
Jan 04, 2007	32.31	32.47	32.23	32.26	1,742,900	-0.33(-1.01%)
Jan 03, 2007	32.03	32.90	31.90	32.59	1,407,700	+0.57(+1.78%)
Dec 29, 2006	32.35	32.44	32.00	32.02	659,500	-0.36(-1.11%)
Dec 28, 2006	32.73	32.87	32.37	32.38	890,200	-0.63(-1.91%)
Dec 27, 2006	32.82	33.04	32.65	33.01	863,300	+0.19(+0.58%)
Dec 26, 2006	32.65	32.87	32.41	32.82	604,500	+0.17(+0.52%)
Dec 22, 2006	32.09	32.68	32.08	32.65	793,600	+0.50(+1.56%)
Dec 21, 2006	32.68	32.69	32.11	32.15	901,800	-0.54(-1.65%)
Dec 20, 2006	32.45	32.89	32.41	32.69	827,700	+0.20(+0.62%)
Dec 19, 2006	32.40	32.50	32.14	32.49	1,007,400	+0.09(+0.28%)
Dec 18, 2006	31.55	32.80	31.55	32.40	2,161,700	+1.06(+3.38%)
Dec 15, 2006	32.10	32.17	31.20	31.34	1,178,400	-0.66(-2.06%)
Dec 14, 2006	32.35	32.70	31.92	32.00	558,900	-0.39(-1.20%)
Dec 13, 2006	32.40	32.55	32.16	32.39	851,700	+0.08(+0.25%)
Dec 12, 2006	33.10	33.20	32.05	32.31	1,880,700	-0.94(-2.83%)
Dec 11, 2006	32.57	33.39	32.50	33.25	1,478,900	+0.69(+2.12%)
Dec 08, 2006	32.41	32.70	32.39	32.56	1,650,100	+0.16(+0.49%)
Dec 07, 2006	32.38	32.49	32.15	32.40	828,900	+0.11(+0.34%)
Dec 06, 2006	31.83	32.50	31.77	32.29	2,031,200	+0.53(+1.67%)
Dec 05, 2006	31.70	31.86	31.40	31.76	1,338,300	+0.11(+0.35%)
Dec 04, 2006	31.27	31.67	31.10	31.65	1,927,600	+0.49(+1.57%)
Dec 01, 2006	31.30	31.62	30.75	31.16	851,400	-0.58(-1.83%)
Nov 30, 2006	31.70	31.85	31.36	31.74	1,442,800	+0.04(+0.13%)
Nov 29, 2006	31.44	31.76	30.81	31.70	1,094,700	+0.26(+0.83%)
Nov 28, 2006	31.30	31.45	30.93	31.44	1,210,000	+0.09(+0.29%)
Nov 27, 2006	31.52	31.53	30.70	31.35	1,453,300	-0.29(-0.92%)
Nov 24, 2006	31.50	31.67	31.22	31.64	323,600	-0.04(-0.13%)
Nov 22, 2006	31.73	31.87	31.36	31.68	761,600	+0.08(+0.25%)
Nov 21, 2006	31.00	31.75	30.95	31.60	2,240,400	+0.66(+2.13%)
Nov 20, 2006	30.55	31.00	30.44	30.94	1,434,900	+0.20(+0.65%)
Nov 17, 2006	30.55	30.77	30.27	30.74	921,300	+0.03(+0.10%)
Nov 16, 2006	30.14	30.74	30.10	30.71	898,000	+0.64(+2.13%)
Nov 15, 2006	30.25	30.34	29.86	30.07	1,201,400	+0.02(+0.07%)
Nov 14, 2006	29.95	30.25	29.82	30.05	1,265,800	+0.06(+0.20%)
Nov 13, 2006	29.95	30.07	29.94	29.99	821,800	+0.05(+0.17%)
Nov 10, 2006	29.80	30.05	29.75	29.94	1,234,800	+0.03(+0.10%)
Nov 09, 2006	29.85	30.07	29.77	29.91	2,385,300	-0.04(-0.13%)
Nov 08, 2006	29.95	30.05	29.80	29.95	1,319,600	-0.05(-0.17%)
Nov 07, 2006	30.35	30.37	29.94	30.00	1,046,000	-0.35(-1.15%)
Nov 06, 2006	30.55	30.67	30.20	30.35	1,458,900	+0.33(+1.10%)
Nov 03, 2006	30.09	30.34	29.83	30.02	2,053,500	-0.04(-0.13%)
Nov 02, 2006	30.00	30.65	30.00	30.06	2,128,900	+0.63(+2.14%)

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.