Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	32.37	32.39	30.98	31.29	667,685	-1.52(-4.65%)
Jan 30, 2007	32.32	32.90	32.32	32.81	323,066	+0.22(+0.67%)
Jan 29, 2007	32.80	32.83	32.37	32.59	250,902	-0.21(-0.65%)
Jan 26, 2007	32.70	32.87	32.47	32.81	181,579	+0.03(+0.10%)
Jan 25, 2007	33.22	33.26	32.39	32.77	162,547	-0.49(-1.46%)
Jan 24, 2007	33.29	33.51	33.12	33.26	134,389	+0.01(+0.02%)
Jan 23, 2007	32.93	33.62	32.89	33.25	244,304	+0.32(+0.97%)
Jan 22, 2007	33.53	33.67	32.83	32.93	145,099	-0.59(-1.77%)
Jan 19, 2007	33.29	33.66	33.23	33.53	134,617	+0.19(+0.58%)
Jan 18, 2007	33.89	34.12	33.29	33.33	196,110	-0.57(-1.69%)
Jan 17, 2007	34.29	34.62	33.86	33.90	163,139	-0.45(-1.30%)
Jan 16, 2007	34.72	34.92	34.16	34.35	119,525	-0.27(-0.77%)
Jan 12, 2007	34.74	35.13	34.38	34.62	114,513	-0.17(-0.48%)
Jan 11, 2007	34.78	35.14	34.41	34.78	162,417	-0.01(-0.02%)
Jan 10, 2007	34.52	34.90	34.50	34.79	123,597	+0.01(+0.02%)
Jan 09, 2007	35.15	35.26	34.42	34.78	189,968	-0.31(-0.87%)
Jan 08, 2007	34.95	35.22	34.46	35.09	156,501	+0.33(+0.96%)
Jan 05, 2007	35.68	35.71	34.64	34.76	139,629	-1.09(-3.05%)
Jan 04, 2007	35.48	35.91	35.09	35.85	134,646	+0.37(+1.05%)
Jan 03, 2007	35.26	36.02	34.99	35.48	199,758	+0.29(+0.83%)
Dec 29, 2006	36.08	36.12	35.02	35.18	175,626	-0.84(-2.33%)
Dec 28, 2006	35.85	36.09	35.55	36.02	250,468	+0.21(+0.60%)
Dec 27, 2006	35.20	35.94	35.20	35.81	123,513	+0.49(+1.38%)
Dec 26, 2006	34.67	35.34	34.64	35.32	84,581	+0.53(+1.53%)
Dec 22, 2006	34.90	34.91	34.59	34.79	104,549	-0.13(-0.36%)
Dec 21, 2006	35.04	35.40	34.76	34.92	151,426	-0.05(-0.13%)
Dec 20, 2006	34.80	35.18	34.80	34.96	109,745	+0.18(+0.52%)
Dec 19, 2006	34.64	35.09	34.44	34.78	159,326	-0.15(-0.42%)
Dec 18, 2006	35.20	35.78	34.76	34.93	194,059	-0.25(-0.72%)
Dec 15, 2006	35.79	35.96	35.06	35.18	200,235	-0.53(-1.47%)
Dec 14, 2006	35.35	35.90	35.17	35.71	114,706	+0.51(+1.44%)
Dec 13, 2006	35.22	35.44	34.98	35.20	105,145	+0.01(+0.04%)
Dec 12, 2006	35.29	35.39	35.00	35.19	163,635	-0.19(-0.55%)
Dec 11, 2006	35.30	35.58	35.23	35.38	100,292	+0.05(+0.13%)
Dec 08, 2006	35.23	35.70	35.16	35.34	46,772	+0.09(+0.25%)
Dec 07, 2006	35.81	35.81	35.25	35.25	47,457	-0.41(-1.14%)
Dec 06, 2006	35.91	36.10	35.56	35.66	49,181	-0.23(-0.65%)
Dec 05, 2006	35.97	36.27	35.84	35.89	68,768	+0.11(+0.30%)
Dec 04, 2006	35.22	36.12	35.20	35.78	129,580	+0.61(+1.74%)
Dec 01, 2006	35.66	35.68	34.82	35.17	191,544	-0.55(-1.53%)
Nov 30, 2006	35.90	35.90	35.29	35.72	192,238	-0.11(-0.32%)
Nov 29, 2006	36.14	36.20	35.62	35.83	236,504	-0.03(-0.07%)
Nov 28, 2006	35.58	35.95	35.45	35.86	106,183	+0.31(+0.88%)
Nov 27, 2006	36.44	36.44	35.52	35.54	131,605	-1.13(-3.09%)
Nov 24, 2006	36.30	36.72	36.21	36.67	26,995	+0.16(+0.44%)
Nov 22, 2006	36.70	36.96	36.33	36.51	83,195	-0.29(-0.80%)
Nov 21, 2006	37.22	37.22	36.42	36.81	66,562	-0.33(-0.88%)
Nov 20, 2006	36.60	37.20	36.60	37.13	87,921	+0.29(+0.80%)
Nov 17, 2006	36.98	37.01	36.65	36.84	89,919	-0.11(-0.31%)
Nov 16, 2006	37.06	37.08	36.62	36.95	136,371	+0.08(+0.22%)
Nov 15, 2006	36.59	37.28	36.48	36.87	197,355	+0.27(+0.75%)
Nov 14, 2006	35.94	36.61	35.72	36.60	137,498	+0.65(+1.82%)
Nov 13, 2006	35.89	36.16	35.76	35.95	87,876	+0.09(+0.24%)
Nov 10, 2006	35.54	35.86	35.40	35.86	56,204	+0.41(+1.16%)
Nov 09, 2006	35.95	36.15	35.13	35.45	106,408	-0.32(-0.89%)
Nov 08, 2006	35.56	36.02	35.53	35.77	73,253	+0.09(+0.26%)
Nov 07, 2006	35.46	36.23	35.46	35.68	189,914	+0.09(+0.26%)
Nov 06, 2006	34.82	35.64	34.82	35.58	180,774	+0.81(+2.34%)
Nov 03, 2006	34.46	34.89	34.46	34.77	333,504	+0.31(+0.89%)
Nov 02, 2006	33.96	34.54	33.96	34.46	304,259	+0.55(+1.61%)

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.