Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.03	31.20	30.84	31.07	196,232	+0.05(+0.15%)
Jan 30, 2007	31.01	31.27	30.90	31.03	428,532	-0.14(-0.46%)
Jan 29, 2007	30.60	31.39	30.60	31.17	291,139	+0.51(+1.66%)
Jan 26, 2007	31.21	31.28	30.48	30.66	364,344	-0.53(-1.70%)
Jan 25, 2007	31.09	31.22	31.02	31.19	244,831	-0.02(-0.06%)
Jan 24, 2007	31.08	31.21	30.96	31.21	238,260	+0.20(+0.63%)
Jan 23, 2007	30.59	31.09	30.47	31.02	690,328	+0.29(+0.96%)
Jan 22, 2007	30.95	31.07	30.69	30.72	316,355	-0.20(-0.63%)
Jan 19, 2007	30.78	31.11	30.77	30.92	289,305	+0.05(+0.17%)
Jan 18, 2007	31.02	31.15	30.82	30.86	347,380	-0.21(-0.67%)
Jan 17, 2007	30.87	31.30	30.76	31.07	356,397	+0.06(+0.19%)
Jan 16, 2007	31.22	31.43	31.00	31.02	274,939	-0.19(-0.61%)
Jan 12, 2007	31.43	31.55	31.12	31.20	274,786	-0.32(-1.02%)
Jan 11, 2007	31.16	31.64	31.16	31.53	442,287	+0.43(+1.37%)
Jan 10, 2007	31.23	31.26	31.06	31.10	247,277	-0.24(-0.77%)
Jan 09, 2007	31.24	31.41	31.15	31.34	166,125	+0.03(+0.08%)
Jan 08, 2007	31.53	31.53	31.17	31.32	412,791	-0.29(-0.91%)
Jan 05, 2007	31.20	31.65	31.20	31.60	307,186	-0.18(-0.56%)
Jan 04, 2007	32.09	32.11	31.75	31.78	423,030	-0.48(-1.48%)
Jan 03, 2007	31.73	32.26	31.72	32.26	542,542	+0.54(+1.71%)
Dec 29, 2006	31.93	31.93	31.70	31.72	403,315	-0.27(-0.86%)
Dec 28, 2006	31.77	32.12	31.76	31.99	223,741	+0.08(+0.25%)
Dec 27, 2006	31.83	31.99	31.78	31.91	131,585	+0.06(+0.18%)
Dec 26, 2006	31.34	31.90	31.33	31.85	179,268	+0.44(+1.42%)
Dec 22, 2006	31.47	31.47	31.21	31.41	294,501	+0.00(+0.00%)
Dec 21, 2006	31.70	31.82	31.28	31.41	606,272	-0.29(-0.93%)
Dec 20, 2006	31.80	31.81	31.58	31.70	306,574	-0.16(-0.51%)
Dec 19, 2006	31.41	31.90	31.34	31.87	448,858	+0.43(+1.37%)
Dec 18, 2006	31.73	31.78	31.41	31.43	253,390	-0.35(-1.11%)
Dec 15, 2006	31.87	31.88	31.63	31.79	484,773	-0.09(-0.27%)
Dec 14, 2006	31.53	31.90	31.48	31.87	321,399	+0.33(+1.04%)
Dec 13, 2006	31.90	31.93	31.36	31.55	302,142	-0.33(-1.03%)
Dec 12, 2006	31.39	31.90	31.35	31.87	209,070	+0.40(+1.27%)
Dec 11, 2006	31.50	31.58	31.36	31.47	152,676	-0.07(-0.23%)
Dec 08, 2006	31.43	31.62	31.27	31.55	182,019	-0.02(-0.06%)
Dec 07, 2006	31.64	31.69	31.45	31.56	150,842	-0.08(-0.25%)
Dec 06, 2006	31.87	31.89	31.51	31.64	238,413	-0.24(-0.76%)
Dec 05, 2006	31.92	31.96	31.83	31.89	178,657	-0.05(-0.14%)
Dec 04, 2006	31.60	31.99	31.37	31.93	216,558	+0.33(+1.06%)
Dec 01, 2006	31.41	31.70	31.22	31.60	446,107	+0.14(+0.44%)
Nov 30, 2006	31.49	31.64	31.41	31.46	460,779	-0.03(-0.08%)
Nov 29, 2006	31.32	31.63	31.16	31.49	510,448	+0.16(+0.52%)
Nov 28, 2006	30.64	31.32	30.59	31.32	551,865	+0.67(+2.20%)
Nov 27, 2006	31.02	31.04	30.60	30.65	560,270	-0.41(-1.31%)
Nov 24, 2006	30.92	31.08	30.90	31.05	186,909	+0.09(+0.27%)
Nov 22, 2006	30.79	31.08	30.79	30.97	482,786	+0.26(+0.85%)
Nov 21, 2006	31.31	31.34	30.64	30.71	475,603	-0.67(-2.13%)
Nov 20, 2006	30.62	31.82	30.62	31.37	961,447	+0.75(+2.46%)
Nov 17, 2006	30.76	30.76	29.44	30.62	1,719,631	-0.33(-1.06%)
Nov 16, 2006	32.66	32.66	30.54	30.95	1,463,642	-1.73(-5.29%)
Nov 15, 2006	32.52	32.70	32.47	32.68	183,700	+0.12(+0.38%)
Nov 14, 2006	32.62	32.65	32.48	32.55	304,129	+0.02(+0.06%)
Nov 13, 2006	32.39	32.60	32.39	32.53	189,660	+0.11(+0.34%)
Nov 10, 2006	32.37	32.50	32.34	32.42	214,419	+0.05(+0.16%)
Nov 09, 2006	32.62	32.67	32.34	32.37	141,978	-0.21(-0.64%)
Nov 08, 2006	32.22	32.68	32.14	32.58	226,339	+0.36(+1.12%)
Nov 07, 2006	32.19	32.38	32.14	32.22	208,764	+0.09(+0.29%)
Nov 06, 2006	31.98	32.17	31.92	32.13	185,381	+0.28(+0.88%)
Nov 03, 2006	32.11	32.17	31.81	31.85	154,662	-0.21(-0.65%)
Nov 02, 2006	31.69	32.12	31.48	32.06	189,660	+0.23(+0.72%)

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.