Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	33.79	34.15	33.59	34.00	275,542	+0.22(+0.66%)
Jan 30, 2007	32.82	33.79	32.78	33.78	164,326	+1.09(+3.33%)
Jan 29, 2007	33.21	33.31	32.45	32.69	188,964	-0.69(-2.07%)
Jan 26, 2007	33.31	33.59	32.22	33.38	267,368	+0.17(+0.50%)
Jan 25, 2007	32.59	34.10	32.51	33.21	348,552	+1.31(+4.11%)
Jan 24, 2007	31.64	32.21	31.38	31.90	137,215	+0.41(+1.31%)
Jan 23, 2007	30.76	31.99	30.76	31.49	128,695	+0.62(+2.01%)
Jan 22, 2007	31.85	31.89	30.76	30.87	125,434	-0.95(-2.97%)
Jan 19, 2007	31.42	32.06	31.42	31.81	114,777	+0.37(+1.19%)
Jan 18, 2007	32.59	32.66	31.37	31.44	171,256	-1.18(-3.61%)
Jan 17, 2007	32.53	32.85	32.51	32.62	143,201	-0.11(-0.34%)
Jan 16, 2007	31.95	33.10	31.86	32.73	193,459	+0.86(+2.69%)
Jan 12, 2007	31.55	31.87	31.30	31.87	97,533	+0.38(+1.21%)
Jan 11, 2007	31.08	31.68	31.00	31.49	156,569	+0.52(+1.67%)
Jan 10, 2007	31.40	31.63	30.86	30.97	93,967	-0.72(-2.26%)
Jan 09, 2007	31.37	31.70	31.00	31.69	155,943	+0.26(+0.84%)
Jan 08, 2007	31.53	31.63	31.10	31.42	54,829	+0.05(+0.15%)
Jan 05, 2007	31.50	31.57	31.27	31.38	137,367	-0.10(-0.33%)
Jan 04, 2007	31.23	31.60	31.11	31.48	234,230	+0.15(+0.48%)
Jan 03, 2007	30.80	31.33	30.71	31.33	134,920	+0.63(+2.05%)
Dec 29, 2006	30.62	30.80	30.26	30.70	131,768	+0.06(+0.18%)
Dec 28, 2006	30.61	30.80	30.47	30.65	33,467	-0.16(-0.52%)
Dec 27, 2006	30.87	30.93	30.61	30.80	73,897	+0.06(+0.18%)
Dec 26, 2006	29.91	30.85	29.91	30.75	77,206	+0.76(+2.52%)
Dec 22, 2006	29.97	30.05	29.81	29.99	37,397	-0.05(-0.16%)
Dec 21, 2006	30.25	30.25	29.81	30.04	62,864	-0.20(-0.66%)
Dec 20, 2006	30.33	30.41	30.09	30.24	87,404	+0.05(+0.16%)
Dec 19, 2006	29.49	30.32	29.37	30.19	100,559	+0.55(+1.85%)
Dec 18, 2006	30.41	30.46	29.58	29.64	84,606	-0.76(-2.51%)
Dec 15, 2006	30.39	30.49	30.22	30.41	161,957	+0.06(+0.21%)
Dec 14, 2006	30.51	30.53	30.34	30.34	75,589	-0.17(-0.57%)
Dec 13, 2006	30.61	30.61	30.41	30.52	66,669	-0.01(-0.03%)
Dec 12, 2006	30.67	30.80	30.44	30.53	62,549	-0.13(-0.41%)
Dec 11, 2006	31.13	31.27	30.54	30.65	155,318	-0.57(-1.83%)
Dec 08, 2006	31.09	31.43	30.64	31.23	95,701	+0.12(+0.38%)
Dec 07, 2006	31.12	31.40	30.76	31.11	96,440	+0.07(+0.23%)
Dec 06, 2006	30.92	31.32	30.72	31.03	115,324	+0.14(+0.44%)
Dec 05, 2006	31.02	31.04	30.74	30.90	69,555	+0.17(+0.54%)
Dec 04, 2006	30.34	30.85	30.30	30.73	87,468	+0.48(+1.60%)
Dec 01, 2006	30.51	30.55	29.62	30.25	84,581	-0.23(-0.76%)
Nov 30, 2006	30.74	30.88	30.35	30.48	169,696	-0.25(-0.80%)
Nov 29, 2006	30.68	30.84	30.18	30.72	105,603	+0.34(+1.13%)
Nov 28, 2006	30.49	30.84	30.26	30.38	133,682	-0.22(-0.73%)
Nov 27, 2006	31.48	31.48	30.53	30.61	153,344	-0.82(-2.61%)
Nov 24, 2006	31.15	31.69	31.14	31.42	68,282	+0.03(+0.10%)
Nov 22, 2006	31.50	31.55	31.07	31.39	146,326	+0.14(+0.43%)
Nov 21, 2006	30.47	31.46	30.27	31.26	227,876	+0.75(+2.45%)
Nov 20, 2006	29.04	30.53	29.02	30.51	140,162	+1.41(+4.83%)
Nov 17, 2006	29.68	29.77	29.08	29.10	177,206	-0.58(-1.95%)
Nov 16, 2006	28.75	29.73	28.43	29.68	350,696	+1.52(+5.39%)
Nov 15, 2006	27.68	28.61	27.52	28.16	158,045	+0.58(+2.10%)
Nov 14, 2006	27.44	27.78	27.29	27.58	167,897	+0.05(+0.17%)
Nov 13, 2006	26.56	27.55	26.56	27.54	148,219	+0.83(+3.10%)
Nov 10, 2006	26.89	27.08	26.64	26.71	71,653	-0.14(-0.50%)
Nov 09, 2006	27.39	27.39	26.52	26.85	132,091	-0.09(-0.32%)
Nov 08, 2006	26.89	27.13	26.59	26.93	112,242	+0.11(+0.41%)
Nov 07, 2006	26.62	27.36	26.62	26.82	203,232	+0.25(+0.93%)
Nov 06, 2006	26.52	26.79	26.42	26.58	163,585	-0.03(-0.12%)
Nov 03, 2006	26.77	26.92	26.30	26.61	262,785	+0.03(+0.12%)
Nov 02, 2006	26.15	26.64	26.11	26.58	250,784	+0.27(+1.03%)

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.