Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.56	31.17	30.30	30.87	763,037	+0.31(+1.03%)
Jan 30, 2007	30.50	30.80	30.28	30.56	555,131	-0.08(-0.28%)
Jan 29, 2007	30.53	30.90	30.41	30.64	436,469	+0.00(+0.00%)
Jan 26, 2007	30.64	30.85	30.37	30.64	518,442	+0.05(+0.18%)
Jan 25, 2007	30.27	30.83	30.25	30.59	793,446	+0.22(+0.74%)
Jan 24, 2007	30.13	30.56	29.88	30.36	1,014,077	+0.08(+0.26%)
Jan 23, 2007	29.01	30.47	28.92	30.28	999,038	+1.09(+3.73%)
Jan 22, 2007	29.53	29.58	28.65	29.20	795,594	-0.39(-1.33%)
Jan 19, 2007	29.33	29.72	29.16	29.59	535,464	+0.28(+0.97%)
Jan 18, 2007	29.29	29.51	29.16	29.30	764,855	+0.04(+0.12%)
Jan 17, 2007	28.88	29.57	28.81	29.27	830,300	+0.22(+0.75%)
Jan 16, 2007	28.11	29.74	28.08	29.05	1,716,627	+0.72(+2.54%)
Jan 12, 2007	28.24	28.38	27.85	28.33	559,593	-0.12(-0.43%)
Jan 11, 2007	27.65	28.57	27.65	28.45	383,749	+0.76(+2.75%)
Jan 10, 2007	27.60	27.94	27.44	27.69	269,054	-0.19(-0.69%)
Jan 09, 2007	27.85	28.00	27.66	27.88	374,164	+0.04(+0.15%)
Jan 08, 2007	28.01	28.02	27.72	27.84	321,113	-0.12(-0.43%)
Jan 05, 2007	28.13	28.38	27.69	27.96	353,671	-0.50(-1.74%)
Jan 04, 2007	28.64	28.84	28.29	28.46	413,663	-0.31(-1.07%)
Jan 03, 2007	29.24	29.24	28.41	28.77	542,406	+0.23(+0.81%)
Dec 29, 2006	28.74	28.89	28.41	28.54	432,503	-0.19(-0.65%)
Dec 28, 2006	29.04	29.15	28.63	28.72	314,833	-0.52(-1.78%)
Dec 27, 2006	28.91	29.39	28.91	29.24	333,343	+0.30(+1.05%)
Dec 26, 2006	28.56	29.02	28.51	28.94	247,900	+0.43(+1.51%)
Dec 22, 2006	28.51	28.61	28.40	28.51	489,190	+0.04(+0.13%)
Dec 21, 2006	28.68	28.83	28.38	28.48	451,343	-0.18(-0.61%)
Dec 20, 2006	28.49	28.93	28.35	28.65	393,004	+0.11(+0.40%)
Dec 19, 2006	28.62	28.80	28.20	28.54	706,350	-0.28(-0.97%)
Dec 18, 2006	29.36	29.56	28.74	28.81	587,854	-0.42(-1.45%)
Dec 15, 2006	29.26	29.52	29.00	29.24	700,235	-0.17(-0.58%)
Dec 14, 2006	29.26	29.65	29.09	29.41	794,438	+0.04(+0.14%)
Dec 13, 2006	29.90	29.94	29.25	29.36	947,971	-0.54(-1.80%)
Dec 12, 2006	30.28	30.28	29.57	29.90	472,663	-0.42(-1.40%)
Dec 11, 2006	30.83	30.86	30.27	30.33	478,943	-0.58(-1.88%)
Dec 08, 2006	31.16	31.46	30.86	30.91	283,598	-0.33(-1.07%)
Dec 07, 2006	31.13	31.40	30.91	31.24	419,282	+0.05(+0.17%)
Dec 06, 2006	31.28	31.42	31.02	31.19	424,074	-0.31(-1.00%)
Dec 05, 2006	31.22	31.56	30.97	31.50	419,777	+0.24(+0.75%)
Dec 04, 2006	31.16	31.85	31.06	31.26	497,122	+0.10(+0.33%)
Dec 01, 2006	31.26	31.34	30.87	31.16	786,009	-0.11(-0.35%)
Nov 30, 2006	31.52	31.72	31.19	31.27	798,404	-0.21(-0.67%)
Nov 29, 2006	31.31	31.55	30.85	31.48	666,025	+0.33(+1.05%)
Nov 28, 2006	31.25	31.69	31.00	31.16	567,691	-0.25(-0.79%)
Nov 27, 2006	32.32	32.32	31.01	31.40	471,506	-1.06(-3.28%)
Nov 24, 2006	32.25	32.56	32.01	32.47	64,784	-0.05(-0.17%)
Nov 22, 2006	32.23	32.70	32.05	32.52	276,822	+0.25(+0.79%)
Nov 21, 2006	31.91	32.35	31.77	32.27	394,987	+0.26(+0.81%)
Nov 20, 2006	32.28	32.28	31.83	32.01	229,225	-0.32(-0.99%)
Nov 17, 2006	32.11	32.36	31.86	32.33	212,367	+0.21(+0.66%)
Nov 16, 2006	32.23	32.48	32.06	32.12	255,337	-0.03(-0.09%)
Nov 15, 2006	31.52	32.57	31.52	32.15	292,191	+0.45(+1.43%)
Nov 14, 2006	31.16	31.72	31.10	31.69	415,976	+0.50(+1.61%)
Nov 13, 2006	30.71	31.37	30.63	31.19	349,209	+0.33(+1.08%)
Nov 10, 2006	30.53	30.86	30.11	30.86	168,241	+0.29(+0.95%)
Nov 09, 2006	30.82	30.85	30.16	30.57	351,192	-0.28(-0.92%)
Nov 08, 2006	30.16	30.96	29.96	30.85	299,794	+0.58(+1.92%)
Nov 07, 2006	30.08	30.65	30.08	30.27	314,833	+0.19(+0.64%)
Nov 06, 2006	29.78	30.27	29.57	30.08	620,577	+0.29(+0.97%)
Nov 03, 2006	29.20	29.86	29.17	29.79	549,347	+0.73(+2.52%)
Nov 02, 2006	29.23	29.26	28.78	29.06	773,283	-0.36(-1.21%)

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.